S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	52.74	52.94	52.73	52.93	489,774	+0.14(+0.27%)
May 29, 2014	52.69	52.79	52.52	52.79	461,878	+0.20(+0.39%)
May 28, 2014	52.68	52.70	52.48	52.59	491,323	-0.08(-0.15%)
May 27, 2014	52.57	52.70	52.55	52.66	675,312	+0.22(+0.41%)
May 23, 2014	52.29	52.45	52.45	52.45	532,189	+0.14(+0.27%)
May 22, 2014	52.15	52.36	52.07	52.31	283,794	+0.13(+0.24%)
May 21, 2014	52.11	52.22	51.97	52.18	441,776	+0.20(+0.39%)
May 20, 2014	52.38	52.40	51.83	51.98	962,552	-0.44(-0.84%)
May 19, 2014	52.21	52.49	52.15	52.42	865,582	+0.09(+0.17%)
May 16, 2014	52.08	52.33	51.96	52.33	435,638	+0.22(+0.43%)
May 15, 2014	52.40	52.40	51.84	52.10	646,339	-0.41(-0.79%)
May 14, 2014	52.66	52.83	52.44	52.52	473,403	-0.21(-0.40%)
May 13, 2014	52.79	52.91	52.67	52.73	548,423	-0.06(-0.12%)
May 12, 2014	52.60	52.80	52.57	52.79	1,374,611	+0.36(+0.68%)
May 09, 2014	52.34	52.44	52.20	52.43	2,272,760	+0.05(+0.09%)
May 08, 2014	52.36	52.77	52.24	52.38	665,772	-0.06(-0.11%)
May 07, 2014	52.03	52.45	51.96	52.44	1,257,606	+0.49(+0.94%)
May 06, 2014	52.17	52.21	51.91	51.95	570,585	-0.29(-0.56%)
May 05, 2014	52.03	52.32	51.87	52.24	2,759,819	-0.04(-0.07%)
May 02, 2014	52.29	52.56	52.19	52.28	516,975	-0.03(-0.07%)
May 01, 2014	52.35	52.39	52.04	52.31	1,009,825	-0.06(-0.12%)
Apr 30, 2014	52.14	52.38	52.03	52.38	554,025	+0.20(+0.39%)
Apr 29, 2014	52.22	52.36	52.14	52.17	496,013	+0.04(+0.07%)
Apr 28, 2014	52.07	52.24	51.65	52.14	504,509	+0.26(+0.50%)
Apr 25, 2014	52.05	52.11	51.72	51.88	559,138	-0.29(-0.55%)
Apr 24, 2014	52.28	52.33	52.07	52.17	494,110	+0.00(+0.00%)
Apr 23, 2014	52.17	52.29	52.07	52.17	552,711	-0.01(-0.01%)
Apr 22, 2014	52.03	52.27	51.98	52.17	848,929	+0.17(+0.32%)
Apr 21, 2014	51.98	52.03	51.82	52.01	603,264	+0.04(+0.07%)
Apr 17, 2014	51.87	51.97	51.97	51.97	549,587	+0.08(+0.16%)
Apr 16, 2014	51.69	51.89	51.59	51.89	562,789	+0.47(+0.91%)
Apr 15, 2014	51.07	51.42	50.81	51.42	764,870	+0.45(+0.88%)
Apr 14, 2014	51.00	51.05	50.64	50.97	726,270	+0.33(+0.65%)
Apr 11, 2014	50.88	51.00	50.62	50.64	1,105,744	-0.36(-0.70%)
Apr 10, 2014	51.75	51.89	50.91	51.00	936,752	-0.76(-1.46%)
Apr 09, 2014	51.54	51.75	51.40	51.75	597,588	+0.30(+0.59%)
Apr 08, 2014	51.16	51.46	51.03	51.45	566,217	+0.25(+0.49%)
Apr 07, 2014	51.44	51.60	51.17	51.20	858,126	-0.36(-0.69%)
Apr 04, 2014	52.15	52.35	51.47	51.56	769,199	-0.41(-0.78%)
Apr 03, 2014	51.97	52.04	51.81	51.96	418,906	+0.05(+0.09%)
Apr 02, 2014	51.77	51.96	51.65	51.91	772,692	+0.18(+0.35%)
Apr 01, 2014	51.69	51.74	51.44	51.73	830,179	+0.13(+0.26%)
Mar 31, 2014	51.28	51.61	51.25	51.60	804,188	+0.57(+1.11%)
Mar 28, 2014	50.84	51.18	50.84	51.03	540,433	+0.25(+0.50%)
Mar 27, 2014	50.70	50.89	50.61	50.78	603,830	-0.01(-0.03%)
Mar 26, 2014	51.23	51.30	50.78	50.79	673,799	-0.24(-0.47%)
Mar 25, 2014	51.02	51.18	50.84	51.03	676,381	+0.23(+0.46%)
Mar 24, 2014	51.11	51.24	50.65	50.80	858,696	-0.18(-0.36%)
Mar 21, 2014	51.02	51.42	50.95	50.98	1,059,287	+0.08(+0.15%)
Mar 20, 2014	50.67	50.94	50.56	50.91	1,261,879	+0.13(+0.25%)
Mar 19, 2014	51.26	51.33	50.56	50.78	498,297	-0.45(-0.87%)
Mar 18, 2014	50.98	51.31	50.98	51.23	547,957	+0.20(+0.38%)
Mar 17, 2014	50.78	51.10	50.78	51.03	1,296,412	+0.43(+0.84%)
Mar 14, 2014	50.49	50.79	50.49	50.61	902,722	+0.05(+0.10%)
Mar 13, 2014	51.11	51.15	50.46	50.56	1,867,445	-0.40(-0.79%)
Mar 12, 2014	50.73	50.98	50.72	50.96	1,645,868	+0.04(+0.08%)
Mar 11, 2014	51.15	51.23	50.81	50.92	2,965,544	-0.13(-0.25%)
Mar 10, 2014	51.03	51.11	50.86	51.04	1,086,304	-0.08(-0.15%)
Mar 07, 2014	51.30	51.34	50.93	51.12	1,136,507	+0.01(+0.03%)
Mar 06, 2014	51.16	51.21	51.06	51.11	1,048,706	+0.03(+0.07%)
Mar 05, 2014	51.27	51.30	50.99	51.07	592,831	-0.18(-0.35%)
Mar 04, 2014	51.06	51.32	51.06	51.25	978,440	+0.61(+1.21%)
Mar 03, 2014	50.56	50.75	50.33	50.64	979,673	-0.32(-0.63%)
Feb 28, 2014	50.71	51.13	50.64	50.96	668,874	+0.27(+0.54%)
Feb 27, 2014	50.41	50.69	50.40	50.69	481,609	+0.23(+0.46%)
Feb 26, 2014	50.50	50.64	50.34	50.46	705,510	+0.08(+0.15%)
Feb 25, 2014	50.29	50.59	50.21	50.38	958,176	+0.08(+0.15%)
Feb 24, 2014	50.35	50.69	50.21	50.31	539,818	+0.10(+0.19%)
Feb 21, 2014	50.28	50.42	50.18	50.21	533,192	-0.01(-0.03%)
Feb 20, 2014	49.98	50.31	49.81	50.22	719,197	+0.29(+0.57%)
Feb 19, 2014	50.14	50.44	49.89	49.94	1,041,887	-0.27(-0.54%)
Feb 18, 2014	50.10	50.26	50.04	50.21	709,412	+0.03(+0.07%)
Feb 14, 2014	49.83	50.17	50.17	50.17	754,242	+0.24(+0.49%)
Feb 13, 2014	49.32	49.96	49.30	49.93	2,029,430	+0.33(+0.68%)
Feb 12, 2014	49.68	49.77	49.46	49.59	1,898,434	+0.04(+0.08%)
Feb 11, 2014	49.09	49.64	49.01	49.55	990,077	+0.45(+0.91%)
Feb 10, 2014	48.92	49.11	48.76	49.11	1,052,911	+0.13(+0.26%)
Feb 07, 2014	48.65	48.99	48.52	48.98	964,739	+0.56(+1.17%)
Feb 06, 2014	48.07	48.42	48.05	48.41	1,075,499	+0.43(+0.89%)
Feb 05, 2014	47.86	48.09	47.64	47.99	1,003,882	-0.04(-0.09%)
Feb 04, 2014	48.07	48.12	47.70	48.03	1,724,351	+0.20(+0.42%)
Feb 03, 2014	48.99	49.11	47.76	47.83	1,783,621	-1.30(-2.65%)
Jan 31, 2014	48.83	49.42	48.62	49.13	1,060,907	-0.20(-0.41%)
Jan 30, 2014	49.18	49.43	49.07	49.34	1,111,530	+0.44(+0.90%)
Jan 29, 2014	49.00	49.22	48.82	48.90	1,292,808	-0.50(-1.02%)
Jan 28, 2014	49.07	49.43	49.07	49.40	939,944	+0.37(+0.75%)
Jan 27, 2014	49.13	49.32	48.86	49.03	1,144,387	-0.10(-0.20%)
Jan 24, 2014	49.81	49.87	49.13	49.13	1,460,627	-0.93(-1.87%)
Jan 23, 2014	50.24	50.26	49.89	50.06	2,145,246	-0.41(-0.82%)
Jan 22, 2014	50.54	50.58	50.33	50.47	1,293,099	-0.01(-0.03%)
Jan 21, 2014	50.52	50.59	50.20	50.49	1,021,252	+0.18(+0.36%)
Jan 17, 2014	50.47	50.31	50.31	50.31	1,403,828	-0.20(-0.40%)
Jan 16, 2014	50.40	50.51	50.33	50.51	794,518	-0.01(-0.01%)
Jan 15, 2014	50.36	50.60	50.37	50.51	1,266,479	+0.15(+0.30%)
Jan 14, 2014	50.06	50.38	49.93	50.36	872,512	+0.43(+0.85%)
Jan 13, 2014	50.49	50.54	49.85	49.94	1,571,729	-0.64(-1.27%)
Jan 10, 2014	50.33	50.60	50.31	50.58	869,989	+0.31(+0.62%)
Jan 09, 2014	50.29	50.38	50.02	50.26	1,344,592	+0.06(+0.11%)
Jan 08, 2014	50.33	50.35	50.05	50.21	955,307	-0.14(-0.28%)
Jan 07, 2014	50.15	50.45	50.15	50.35	1,241,286	+0.31(+0.63%)
Jan 06, 2014	50.30	50.36	49.95	50.03	1,052,830	-0.15(-0.31%)
Jan 03, 2014	50.17	50.36	50.09	50.19	845,989	+0.08(+0.17%)
Jan 02, 2014	50.45	50.53	49.98	50.10	1,657,362	-0.55(-1.09%)
Dec 31, 2013	50.75	50.65	50.65	50.65	1,061,616	+0.04(+0.08%)
Dec 30, 2013	50.57	50.65	50.55	50.61	641,064	+0.06(+0.11%)
Dec 27, 2013	50.48	50.65	50.48	50.56	584,419	+0.06(+0.12%)
Dec 26, 2013	50.38	50.53	50.37	50.49	844,291	+0.15(+0.30%)
Dec 24, 2013	50.17	50.41	50.17	50.34	456,886	+0.20(+0.39%)
Dec 23, 2013	50.18	50.28	50.09	50.14	1,183,524	+0.09(+0.18%)
Dec 20, 2013	49.78	50.15	49.52	50.05	2,200,156	+0.37(+0.75%)
Dec 19, 2013	49.84	49.84	49.54	49.68	1,545,741	-0.27(-0.55%)
Dec 18, 2013	49.19	49.95	48.82	49.95	2,061,417	+0.84(+1.72%)
Dec 17, 2013	49.19	49.29	49.00	49.11	1,172,893	-0.12(-0.25%)
Dec 16, 2013	49.15	49.35	49.12	49.23	2,194,953	+0.27(+0.56%)
Dec 13, 2013	49.03	49.09	48.85	48.96	658,373	+0.01(+0.03%)
Dec 12, 2013	49.06	49.14	48.83	48.95	1,143,400	-0.18(-0.37%)
Dec 11, 2013	49.64	49.72	49.07	49.13	1,217,290	-0.52(-1.06%)
Dec 10, 2013	49.80	49.82	49.62	49.65	866,531	-0.22(-0.45%)
Dec 09, 2013	50.10	50.16	49.82	49.88	883,567	+0.10(+0.19%)
Dec 06, 2013	49.54	49.78	49.44	49.78	1,004,888	+0.76(+1.56%)
Dec 05, 2013	49.16	49.20	48.99	49.02	520,100	-0.23(-0.47%)
Dec 04, 2013	49.24	49.48	48.88	49.25	633,464	-0.12(-0.23%)
Dec 03, 2013	49.38	49.49	49.16	49.37	956,119	-0.09(-0.18%)
Dec 02, 2013	49.75	49.78	49.40	49.46	927,462	-0.31(-0.62%)
Nov 29, 2013	49.95	50.00	49.71	49.76	747,137	-0.12(-0.23%)
Nov 27, 2013	49.91	49.93	49.76	49.88	612,501	-0.01(-0.02%)
Nov 26, 2013	49.98	50.06	49.86	49.89	739,901	-0.08(-0.17%)
Nov 25, 2013	50.21	50.24	49.86	49.97	727,965	-0.16(-0.33%)
Nov 22, 2013	50.02	50.16	49.89	50.14	510,276	+0.12(+0.25%)
Nov 21, 2013	49.78	50.04	49.74	50.01	767,599	+0.33(+0.66%)
Nov 20, 2013	49.99	50.11	49.57	49.69	628,066	-0.27(-0.53%)
Nov 19, 2013	49.97	50.13	49.85	49.95	984,847	-0.10(-0.20%)
Nov 18, 2013	50.25	50.28	49.94	50.06	913,418	-0.11(-0.22%)
Nov 15, 2013	50.09	50.18	49.89	50.16	654,412	+0.19(+0.38%)
Nov 14, 2013	49.76	50.02	49.71	49.97	816,740	+0.63(+1.27%)
Nov 12, 2013	49.48	49.48	49.17	49.35	738,226	-0.12(-0.23%)
Nov 11, 2013	49.39	49.57	49.36	49.46	539,707	+0.07(+0.15%)
Nov 08, 2013	49.05	49.40	48.82	49.39	1,102,349	+0.30(+0.61%)
Nov 07, 2013	49.92	49.92	49.06	49.09	1,053,640	-0.66(-1.33%)
Nov 06, 2013	49.44	49.80	49.43	49.75	644,154	+0.33(+0.68%)
Nov 05, 2013	49.54	49.57	49.30	49.42	1,309,093	-0.26(-0.52%)
Nov 04, 2013	49.52	49.69	49.42	49.67	914,171	+0.25(+0.51%)
Nov 01, 2013	49.37	49.52	49.16	49.42	842,694	+0.14(+0.28%)
Oct 31, 2013	49.37	49.57	49.14	49.29	2,003,914	-0.09(-0.18%)
Oct 30, 2013	49.68	49.73	49.20	49.37	805,786	-0.29(-0.59%)
Oct 29, 2013	49.31	49.68	49.31	49.67	2,402,231	+0.29(+0.59%)
Oct 28, 2013	49.24	49.45	49.23	49.37	786,107	+0.12(+0.25%)
Oct 25, 2013	48.98	49.27	48.89	49.25	675,084	+0.34(+0.70%)
Oct 24, 2013	48.76	48.95	48.75	48.91	675,135	+0.10(+0.20%)
Oct 23, 2013	48.71	48.88	48.64	48.82	859,286	-0.05(-0.11%)
Oct 22, 2013	48.52	48.95	48.52	48.87	575,785	+0.45(+0.93%)
Oct 21, 2013	48.37	48.42	48.27	48.42	619,169	+0.08(+0.17%)
Oct 18, 2013	48.30	48.41	48.18	48.34	923,047	+0.09(+0.18%)
Oct 17, 2013	47.62	48.29	47.61	48.25	1,203,798	+0.51(+1.07%)
Oct 16, 2013	47.41	47.74	47.36	47.74	1,231,295	+0.51(+1.08%)
Oct 15, 2013	47.56	47.60	47.14	47.23	844,662	-0.46(-0.96%)
Oct 14, 2013	47.19	47.68	47.19	47.68	889,642	+0.10(+0.20%)
Oct 11, 2013	47.23	47.59	47.15	47.59	1,322,861	+0.34(+0.72%)
Oct 10, 2013	46.76	47.25	46.68	47.25	1,108,077	+0.97(+2.09%)
Oct 09, 2013	46.25	46.45	46.15	46.28	2,123,637	+0.11(+0.24%)
Oct 08, 2013	46.62	46.71	46.17	46.17	1,115,045	-0.44(-0.95%)
Oct 07, 2013	46.52	46.88	46.51	46.62	1,069,493	-0.35(-0.74%)
Oct 04, 2013	46.79	47.01	46.68	46.96	831,950	+0.19(+0.41%)
Oct 03, 2013	47.05	47.05	46.55	46.77	996,788	-0.40(-0.85%)
Oct 02, 2013	47.11	47.19	46.81	47.17	725,290	-0.18(-0.37%)
Oct 01, 2013	47.02	47.44	46.97	47.35	1,230,658	+0.27(+0.56%)
Sep 27, 2013	47.17	47.23	47.00	47.09	750,906	-0.28(-0.59%)
Sep 26, 2013	47.23	47.51	47.18	47.36	614,376	+0.19(+0.40%)
Sep 25, 2013	47.40	47.46	47.13	47.17	654,494	-0.20(-0.42%)
Sep 24, 2013	47.37	47.59	47.28	47.37	1,433,957	-0.05(-0.10%)
Sep 23, 2013	47.52	47.53	47.26	47.42	1,140,461	-0.13(-0.27%)
Sep 20, 2013	47.90	47.98	47.49	47.55	639,135	-0.36(-0.75%)
Sep 19, 2013	48.08	48.13	47.86	47.91	954,345	-0.08(-0.17%)
Sep 18, 2013	47.30	48.02	47.16	47.99	622,269	+0.68(+1.43%)
Sep 17, 2013	47.22	47.33	47.16	47.31	616,341	+0.16(+0.33%)
Sep 16, 2013	47.36	47.33	47.08	47.16	911,586	+0.39(+0.84%)
Sep 13, 2013	46.72	46.80	46.62	46.76	803,035	+0.09(+0.19%)
Sep 12, 2013	46.72	46.86	46.63	46.67	682,795	-0.06(-0.13%)
Sep 11, 2013	46.61	46.76	46.51	46.74	1,228,319	+0.16(+0.33%)
Sep 10, 2013	46.50	46.61	46.38	46.58	1,011,146	+0.28(+0.61%)
Sep 09, 2013	45.85	46.31	45.82	46.30	868,202	+0.52(+1.14%)
Sep 06, 2013	45.83	46.06	45.41	45.77	761,857	+0.06(+0.13%)
Sep 05, 2013	45.75	45.85	45.69	45.71	905,664	-0.01(-0.01%)
Sep 04, 2013	45.31	45.78	45.25	45.72	617,538	+0.39(+0.87%)
Sep 03, 2013	45.78	45.93	45.10	45.33	1,501,040	+0.00(+0.00%)
Aug 30, 2013	45.60	45.65	45.23	45.33	984,658	-0.25(-0.55%)
Aug 29, 2013	45.48	45.77	45.39	45.58	1,152,687	+0.05(+0.12%)
Aug 28, 2013	45.48	45.67	45.37	45.52	1,180,349	+0.00(+0.00%)
Aug 27, 2013	45.78	45.84	45.51	45.52	1,187,880	-0.62(-1.35%)
Aug 26, 2013	46.45	46.47	46.09	46.15	546,460	-0.23(-0.50%)
Aug 23, 2013	46.28	46.43	46.04	46.38	754,444	+0.17(+0.37%)
Aug 22, 2013	45.90	46.28	45.85	46.21	1,620,127	+0.37(+0.80%)
Aug 21, 2013	46.04	46.21	45.77	45.84	872,394	-0.35(-0.75%)
Aug 20, 2013	46.02	46.34	45.96	46.19	1,078,727	+0.22(+0.49%)
Aug 19, 2013	46.18	46.25	45.96	45.96	1,020,396	-0.28(-0.60%)
Aug 16, 2013	46.41	46.41	46.13	46.24	1,200,271	-0.22(-0.47%)
Aug 15, 2013	46.89	46.89	46.40	46.46	1,440,689	-0.75(-1.58%)
Aug 14, 2013	47.54	47.57	47.20	47.20	1,399,462	-0.34(-0.71%)
Aug 13, 2013	47.64	47.64	47.28	47.54	709,375	-0.04(-0.09%)
Aug 12, 2013	47.50	47.65	47.42	47.58	962,814	-0.11(-0.23%)
Aug 09, 2013	47.57	47.78	47.48	47.69	925,627	-0.01(-0.01%)
Aug 08, 2013	47.67	47.83	47.51	47.70	1,251,428	+0.12(+0.24%)
Aug 07, 2013	47.60	47.67	47.46	47.58	1,008,051	-0.17(-0.36%)
Aug 06, 2013	47.86	47.91	47.68	47.76	663,069	-0.19(-0.40%)
Aug 05, 2013	47.97	48.03	47.86	47.95	607,817	-0.09(-0.20%)
Aug 02, 2013	47.98	48.06	47.80	48.04	832,391	-0.04(-0.08%)
Aug 01, 2013	47.74	48.12	47.74	48.08	705,891	+0.58(+1.22%)
Jul 31, 2013	47.51	47.84	47.45	47.51	889,328	+0.10(+0.21%)
Jul 30, 2013	47.54	47.65	47.33	47.41	690,667	+0.06(+0.13%)
Jul 29, 2013	47.39	47.47	47.23	47.35	948,232	-0.12(-0.26%)
Jul 26, 2013	47.26	47.47	47.01	47.47	888,466	+0.04(+0.09%)
Jul 25, 2013	47.11	47.45	47.07	47.43	875,680	+0.25(+0.53%)
Jul 24, 2013	47.61	47.66	47.08	47.18	963,829	-0.40(-0.84%)
Jul 23, 2013	47.62	47.65	47.46	47.58	779,722	+0.02(+0.04%)
Jul 22, 2013	47.49	47.66	47.45	47.56	854,689	+0.04(+0.09%)
Jul 19, 2013	47.26	47.51	47.22	47.51	1,687,849	+0.19(+0.40%)
Jul 18, 2013	47.11	47.37	47.08	47.33	1,284,707	+0.29(+0.61%)
Jul 17, 2013	47.08	47.16	46.95	47.04	1,040,708	+0.15(+0.31%)
Jul 16, 2013	47.18	47.18	46.82	46.89	1,862,245	-0.26(-0.55%)
Jul 15, 2013	47.04	47.18	46.97	47.15	1,060,757	+0.18(+0.37%)
Jul 12, 2013	46.93	47.02	46.78	46.97	1,697,954	+0.04(+0.09%)
Jul 11, 2013	46.80	46.97	46.74	46.93	1,418,681	+0.60(+1.30%)
Jul 10, 2013	46.28	46.38	46.12	46.33	4,493,124	+0.07(+0.16%)
Jul 09, 2013	46.13	46.30	46.04	46.25	1,388,754	+0.42(+0.92%)
Jul 08, 2013	45.74	45.94	45.68	45.83	1,042,351	+0.29(+0.64%)
Jul 05, 2013	45.47	45.54	45.02	45.54	1,052,172	+0.40(+0.89%)
Jul 03, 2013	45.05	45.24	44.87	45.14	471,805	-0.01(-0.02%)
Jul 02, 2013	45.27	45.53	45.00	45.15	1,832,632	-0.12(-0.25%)
Jul 01, 2013	45.09	45.52	45.08	45.27	1,653,735	+0.35(+0.78%)
Jun 28, 2013	45.18	45.30	44.87	44.91	1,305,531	+0.00(+0.00%)
Jun 26, 2013	44.83	45.06	44.64	44.91	1,935,378	+0.49(+1.11%)
Jun 25, 2013	44.34	44.54	44.00	44.42	1,308,916	+0.43(+0.97%)
Jun 24, 2013	44.05	44.35	43.59	43.99	3,822,360	-0.41(-0.93%)
Jun 21, 2013	44.44	44.58	43.95	44.41	2,407,261	+0.25(+0.56%)
Jun 20, 2013	45.02	45.08	44.06	44.16	3,565,100	-1.26(-2.77%)
Jun 19, 2013	46.18	46.22	45.42	45.42	1,213,178	-0.77(-1.68%)
Jun 18, 2013	45.88	46.25	45.82	46.19	1,682,788	+0.31(+0.67%)
Jun 17, 2013	45.79	46.03	45.64	45.88	1,657,137	+0.30(+0.66%)
Jun 14, 2013	45.64	45.90	45.49	45.58	1,241,360	-0.10(-0.22%)
Jun 13, 2013	44.96	45.76	44.88	45.68	1,549,643	+0.65(+1.43%)
Jun 12, 2013	45.59	45.73	44.99	45.03	1,719,146	-0.36(-0.79%)
Jun 11, 2013	45.41	45.74	45.17	45.39	1,530,291	-0.32(-0.69%)
Jun 10, 2013	45.79	45.85	45.50	45.71	1,356,988	+0.03(+0.07%)
Jun 07, 2013	45.42	45.73	45.30	45.67	1,483,419	+0.48(+1.06%)
Jun 06, 2013	44.83	45.21	44.63	45.19	1,994,819	+0.37(+0.83%)
Jun 05, 2013	45.38	45.42	44.82	44.82	2,179,751	-0.63(-1.39%)
Jun 04, 2013	45.59	45.77	45.21	45.46	2,213,327	-0.14(-0.31%)