Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	49.94	50.01	49.70	49.92	2,958,459	-0.05(-0.10%)
May 29, 2014	50.03	50.05	49.55	49.97	2,398,116	+0.11(+0.23%)
May 28, 2014	50.21	50.29	49.82	49.86	2,376,736	-0.15(-0.30%)
May 27, 2014	49.89	50.22	49.73	50.01	2,985,188	+0.26(+0.53%)
May 23, 2014	49.51	49.74	49.74	49.74	2,235,750	+0.24(+0.49%)
May 22, 2014	49.12	49.74	49.05	49.50	1,854,817	+0.45(+0.92%)
May 21, 2014	48.97	49.38	48.84	49.05	4,087,482	+0.15(+0.31%)
May 20, 2014	49.81	49.90	48.76	48.90	3,381,352	-1.02(-2.04%)
May 19, 2014	49.56	50.10	49.56	49.92	2,785,686	+0.13(+0.27%)
May 16, 2014	49.90	49.95	49.51	49.78	4,817,164	-0.07(-0.14%)
May 15, 2014	50.13	50.25	49.32	49.85	4,172,244	-0.49(-0.98%)
May 14, 2014	50.86	50.92	50.26	50.34	2,771,816	-0.41(-0.81%)
May 13, 2014	50.84	51.03	50.66	50.75	3,541,735	+0.04(+0.09%)
May 12, 2014	50.26	50.77	50.17	50.71	3,310,447	+0.82(+1.64%)
May 09, 2014	49.91	50.05	49.46	49.89	2,470,984	-0.07(-0.13%)
May 08, 2014	49.76	50.37	49.70	49.96	3,117,132	+0.01(+0.01%)
May 07, 2014	49.74	50.05	49.36	49.95	2,934,456	+0.48(+0.96%)
May 06, 2014	50.14	50.25	49.45	49.48	4,415,402	-0.79(-1.57%)
May 05, 2014	50.03	50.32	49.71	50.26	3,517,251	+0.07(+0.13%)
May 02, 2014	50.39	50.67	50.12	50.20	3,747,616	-0.34(-0.68%)
May 01, 2014	50.63	50.75	50.23	50.54	2,904,309	-0.14(-0.28%)
Apr 30, 2014	50.49	50.74	50.26	50.68	3,117,669	+0.10(+0.19%)
Apr 29, 2014	51.01	51.07	50.27	50.58	3,426,082	-0.13(-0.25%)
Apr 28, 2014	51.13	51.42	50.18	50.71	4,164,163	-0.16(-0.32%)
Apr 25, 2014	51.56	51.56	50.79	50.87	3,988,844	-0.79(-1.53%)
Apr 24, 2014	51.88	51.99	51.56	51.66	4,701,149	+0.07(+0.14%)
Apr 23, 2014	50.98	51.62	50.87	51.59	5,483,935	+0.52(+1.02%)
Apr 22, 2014	51.00	51.35	50.78	51.07	2,709,869	+0.08(+0.16%)
Apr 21, 2014	50.78	51.16	50.67	50.98	2,442,596	+0.11(+0.22%)
Apr 17, 2014	50.40	50.87	50.87	50.87	5,308,513	+0.62(+1.23%)
Apr 16, 2014	49.78	50.28	49.68	50.26	4,267,032	+0.79(+1.59%)
Apr 15, 2014	48.55	49.53	48.43	49.47	4,781,879	+0.88(+1.81%)
Apr 14, 2014	49.05	49.19	48.15	48.59	4,544,513	-0.02(-0.05%)
Apr 11, 2014	48.09	49.37	48.09	48.61	3,817,839	-0.48(-0.98%)
Apr 10, 2014	49.83	50.03	49.01	49.10	5,071,363	-0.78(-1.56%)
Apr 09, 2014	49.77	49.90	49.32	49.88	3,620,347	+0.33(+0.66%)
Apr 08, 2014	49.44	49.65	49.14	49.55	6,523,459	+0.13(+0.27%)
Apr 07, 2014	49.96	50.07	49.41	49.42	5,000,519	-0.59(-1.17%)
Apr 04, 2014	50.72	50.96	49.97	50.00	4,205,042	-0.50(-0.99%)
Apr 03, 2014	50.58	50.76	50.26	50.50	3,069,036	+0.07(+0.15%)
Apr 02, 2014	50.04	50.55	49.97	50.43	4,068,018	+0.39(+0.77%)
Apr 01, 2014	49.53	50.08	49.53	50.04	3,721,912	+0.39(+0.78%)
Mar 31, 2014	50.01	50.07	49.53	49.65	4,142,353	+0.03(+0.06%)
Mar 28, 2014	49.40	49.92	49.21	49.62	4,229,625	+0.42(+0.85%)
Mar 27, 2014	48.73	49.27	48.33	49.21	5,895,840	+0.34(+0.70%)
Mar 26, 2014	49.43	49.65	48.86	48.87	5,217,153	-0.45(-0.92%)
Mar 25, 2014	48.86	49.33	48.82	49.32	6,651,585	+0.71(+1.47%)
Mar 24, 2014	48.64	48.95	48.26	48.61	5,628,771	+0.03(+0.06%)
Mar 21, 2014	48.20	49.07	47.92	48.58	10,704,883	+1.31(+2.77%)
Mar 20, 2014	47.22	47.39	46.96	47.27	3,776,010	-0.03(-0.06%)
Mar 19, 2014	47.59	47.72	46.93	47.30	5,551,783	-0.18(-0.38%)
Mar 18, 2014	47.45	47.69	47.37	47.48	3,521,480	+0.16(+0.33%)
Mar 17, 2014	46.81	47.45	46.81	47.32	4,258,632	+0.82(+1.76%)
Mar 14, 2014	46.75	46.90	46.40	46.50	5,971,234	-0.34(-0.73%)
Mar 13, 2014	47.91	48.04	46.66	46.84	6,117,179	-0.73(-1.53%)
Mar 12, 2014	47.59	47.65	47.35	47.57	4,079,426	-0.30(-0.64%)
Mar 11, 2014	48.42	48.55	47.68	47.88	2,731,086	-0.39(-0.80%)
Mar 10, 2014	48.86	48.86	48.14	48.26	4,160,479	-0.50(-1.02%)
Mar 07, 2014	48.58	48.97	48.55	48.76	4,305,976	+0.41(+0.85%)
Mar 06, 2014	48.40	48.66	48.32	48.35	3,309,761	-0.01(-0.02%)
Mar 05, 2014	48.40	48.54	48.28	48.36	2,983,199	-0.04(-0.09%)
Mar 04, 2014	48.64	48.75	48.16	48.40	4,306,545	+0.57(+1.20%)
Mar 03, 2014	48.17	48.17	47.53	47.83	3,553,334	-0.68(-1.39%)
Feb 28, 2014	48.59	48.98	48.27	48.51	4,565,779	+0.01(+0.02%)
Feb 27, 2014	48.48	48.86	48.29	48.50	4,158,620	+0.01(+0.03%)
Feb 26, 2014	48.13	48.91	48.00	48.49	5,401,203	+0.51(+1.05%)
Feb 25, 2014	47.82	48.25	47.62	47.98	4,059,299	+0.17(+0.36%)
Feb 24, 2014	47.48	48.23	47.14	47.81	4,784,029	+0.67(+1.42%)
Feb 21, 2014	47.35	47.68	47.14	47.14	3,995,418	-0.10(-0.22%)
Feb 20, 2014	47.12	47.65	46.86	47.25	4,530,515	+0.22(+0.46%)
Feb 19, 2014	47.28	47.77	46.96	47.03	5,234,475	-0.39(-0.83%)
Feb 18, 2014	47.90	47.99	47.39	47.42	6,666,806	-0.53(-1.10%)
Feb 14, 2014	47.86	47.95	47.95	47.95	5,946,735	-0.02(-0.05%)
Feb 13, 2014	47.99	48.10	47.53	47.97	5,654,012	-0.42(-0.88%)
Feb 12, 2014	48.15	48.61	48.06	48.40	4,675,708	+0.44(+0.91%)
Feb 11, 2014	48.05	48.21	47.66	47.96	4,394,366	-0.03(-0.06%)
Feb 10, 2014	47.94	48.00	47.61	47.99	3,538,935	-0.15(-0.31%)
Feb 07, 2014	47.54	48.18	47.44	48.14	3,543,476	+0.92(+1.95%)
Feb 06, 2014	47.09	47.56	47.06	47.21	4,209,515	+0.13(+0.28%)
Feb 05, 2014	47.09	47.34	46.73	47.08	5,340,588	-0.22(-0.47%)
Feb 04, 2014	46.90	48.00	45.97	47.30	7,450,291	-0.14(-0.30%)
Feb 03, 2014	48.63	48.96	47.39	47.44	6,376,180	-1.25(-2.56%)
Jan 31, 2014	48.29	49.06	48.23	48.69	3,490,277	-0.47(-0.96%)
Jan 30, 2014	48.82	49.27	48.53	49.16	3,799,991	+0.67(+1.39%)
Jan 29, 2014	48.52	48.95	48.38	48.49	4,975,374	-0.49(-1.01%)
Jan 28, 2014	48.52	49.04	48.46	48.99	5,115,662	+0.61(+1.25%)
Jan 27, 2014	48.15	48.77	47.74	48.38	6,042,068	+0.19(+0.40%)
Jan 24, 2014	49.13	49.35	48.18	48.19	7,507,211	-1.54(-3.10%)
Jan 23, 2014	50.54	50.57	49.55	49.73	5,910,663	-1.19(-2.33%)
Jan 22, 2014	51.38	51.41	50.59	50.92	4,000,606	-0.44(-0.85%)
Jan 21, 2014	51.22	51.61	51.06	51.36	3,195,915	+0.32(+0.62%)
Jan 17, 2014	51.49	51.04	51.04	51.04	4,870,704	-0.61(-1.19%)
Jan 16, 2014	51.47	51.90	51.35	51.65	2,801,335	+0.13(+0.24%)
Jan 15, 2014	51.10	51.68	51.10	51.53	2,828,062	+0.42(+0.82%)
Jan 14, 2014	50.48	51.12	50.30	51.10	3,765,788	+0.86(+1.70%)
Jan 13, 2014	50.52	51.16	50.16	50.25	4,766,373	-0.37(-0.73%)
Jan 10, 2014	50.60	50.88	50.15	50.62	4,834,432	+0.21(+0.41%)
Jan 09, 2014	50.87	51.50	50.22	50.41	4,647,345	-0.21(-0.41%)
Jan 08, 2014	50.85	50.94	50.40	50.62	3,737,817	-0.26(-0.51%)
Jan 07, 2014	50.96	51.05	50.54	50.88	4,097,790	+0.04(+0.07%)
Jan 06, 2014	51.53	51.60	50.69	50.84	3,370,356	-0.38(-0.75%)
Jan 03, 2014	51.41	51.61	51.13	51.22	2,213,113	+0.05(+0.10%)
Jan 02, 2014	51.56	51.71	51.02	51.17	2,439,018	-0.65(-1.25%)
Dec 31, 2013	51.91	51.82	51.82	51.82	2,255,976	-0.06(-0.11%)
Dec 30, 2013	51.84	52.17	51.74	51.88	1,547,237	+0.04(+0.07%)
Dec 27, 2013	51.85	52.03	51.70	51.84	1,319,578	+0.08(+0.16%)
Dec 26, 2013	51.63	51.89	51.48	51.76	1,728,371	+0.25(+0.49%)
Dec 24, 2013	51.30	51.57	51.16	51.51	1,139,148	+0.29(+0.56%)
Dec 23, 2013	51.36	51.47	51.07	51.22	2,331,324	+0.02(+0.04%)
Dec 20, 2013	50.81	51.36	50.72	51.20	7,458,840	+0.50(+0.99%)
Dec 19, 2013	50.19	50.80	49.96	50.70	4,646,273	+0.52(+1.04%)
Dec 18, 2013	49.27	50.19	48.73	50.17	3,721,928	+1.10(+2.24%)
Dec 17, 2013	49.40	49.63	49.04	49.07	3,771,115	-0.32(-0.64%)
Dec 16, 2013	49.12	49.74	48.90	49.39	5,274,205	+0.51(+1.04%)
Dec 13, 2013	49.23	49.34	48.77	48.88	3,639,547	-0.30(-0.62%)
Dec 12, 2013	48.93	49.37	48.86	49.18	3,311,046	+0.15(+0.32%)
Dec 11, 2013	49.75	49.86	48.89	49.03	4,003,554	-0.84(-1.69%)
Dec 10, 2013	49.80	50.14	49.69	49.87	3,128,611	-0.07(-0.15%)
Dec 09, 2013	49.71	50.01	49.63	49.95	2,715,408	+0.34(+0.68%)
Dec 06, 2013	49.23	49.70	49.11	49.61	4,094,753	+0.54(+1.10%)
Dec 05, 2013	48.98	49.22	48.74	49.07	2,932,714	-0.01(-0.02%)
Dec 04, 2013	48.99	49.51	48.71	49.07	2,789,909	-0.18(-0.36%)
Dec 03, 2013	49.21	49.49	48.94	49.25	4,726,478	-0.04(-0.09%)
Dec 02, 2013	49.47	49.72	49.24	49.30	3,258,383	-0.17(-0.34%)
Nov 29, 2013	49.99	50.04	49.44	49.47	1,459,098	-0.39(-0.79%)
Nov 27, 2013	49.74	49.93	49.66	49.86	1,784,902	+0.21(+0.42%)
Nov 26, 2013	49.48	49.96	49.48	49.65	2,715,576	+0.18(+0.36%)
Nov 25, 2013	50.39	50.39	49.35	49.47	4,884,265	-0.74(-1.47%)
Nov 22, 2013	50.10	50.25	49.82	50.21	2,580,472	+0.21(+0.41%)
Nov 21, 2013	49.66	50.05	49.61	50.00	2,872,562	+0.47(+0.94%)
Nov 20, 2013	50.06	50.15	49.39	49.54	2,957,791	-0.20(-0.40%)
Nov 19, 2013	49.91	50.10	49.63	49.74	2,815,927	-0.17(-0.34%)
Nov 18, 2013	50.29	50.41	49.80	49.91	3,294,011	-0.28(-0.56%)
Nov 15, 2013	50.40	50.54	49.80	50.19	5,079,726	+0.56(+1.13%)
Nov 14, 2013	49.39	49.83	49.35	49.63	4,500,135	+0.27(+0.54%)
Nov 13, 2013	48.34	49.37	48.34	49.36	3,343,212	+0.72(+1.49%)
Nov 12, 2013	48.93	49.12	48.56	48.64	4,187,428	-0.48(-0.97%)
Nov 11, 2013	49.07	49.22	48.95	49.11	2,743,616	-0.01(-0.03%)
Nov 08, 2013	48.43	49.18	48.41	49.13	3,717,888	+0.68(+1.39%)
Nov 07, 2013	49.31	49.48	48.30	48.45	6,978,722	-1.00(-2.02%)
Nov 06, 2013	49.33	49.52	48.89	49.45	3,754,500	+0.41(+0.84%)
Nov 05, 2013	48.73	49.40	48.46	49.04	4,338,908	-0.38(-0.77%)
Nov 04, 2013	49.49	49.57	49.28	49.42	3,161,964	+0.25(+0.51%)
Nov 01, 2013	49.35	49.42	48.82	49.17	4,331,774	+0.04(+0.09%)
Oct 31, 2013	49.08	49.51	48.87	49.13	3,269,277	+0.05(+0.10%)
Oct 30, 2013	49.44	49.48	48.99	49.08	3,286,363	-0.36(-0.73%)
Oct 29, 2013	49.34	49.44	48.94	49.44	2,979,935	+0.20(+0.40%)
Oct 28, 2013	49.30	49.34	49.00	49.24	2,608,977	-0.07(-0.15%)
Oct 25, 2013	48.96	49.31	48.70	49.31	3,360,292	+0.51(+1.04%)
Oct 24, 2013	48.74	49.00	48.70	48.81	2,775,907	+0.04(+0.09%)
Oct 23, 2013	48.65	48.82	48.37	48.76	3,735,698	+0.05(+0.11%)
Oct 22, 2013	48.58	49.15	48.51	48.71	3,141,855	+0.34(+0.70%)
Oct 21, 2013	48.16	48.56	48.05	48.37	3,211,164	+0.22(+0.46%)
Oct 18, 2013	47.93	48.24	47.73	48.15	6,366,809	+0.32(+0.66%)
Oct 17, 2013	47.34	47.90	47.34	47.84	4,132,620	+0.34(+0.73%)
Oct 16, 2013	47.83	47.98	47.45	47.49	3,934,323	-0.02(-0.05%)
Oct 15, 2013	47.84	47.96	47.49	47.52	4,665,122	-0.61(-1.27%)
Oct 14, 2013	47.66	48.16	47.62	48.12	2,402,276	+0.18(+0.38%)
Oct 11, 2013	47.57	48.00	47.51	47.94	2,820,135	+0.27(+0.57%)
Oct 10, 2013	46.80	47.71	46.75	47.67	4,842,615	+1.32(+2.85%)
Oct 09, 2013	46.20	46.61	46.02	46.35	4,737,112	+0.15(+0.32%)
Oct 08, 2013	46.73	46.91	46.17	46.20	4,425,831	-0.54(-1.16%)
Oct 07, 2013	46.45	47.14	46.39	46.75	2,661,145	-0.18(-0.39%)
Oct 04, 2013	46.80	47.05	46.60	46.93	3,716,023	+0.18(+0.38%)
Oct 03, 2013	47.15	47.29	46.33	46.75	5,019,480	-0.51(-1.09%)
Oct 02, 2013	47.44	47.66	47.07	47.27	5,536,793	-0.47(-0.98%)
Oct 01, 2013	47.48	47.99	47.32	47.74	4,093,114	+0.27(+0.57%)
Sep 30, 2013	47.15	47.68	47.06	47.46	4,527,056	-0.15(-0.31%)
Sep 27, 2013	47.78	47.82	47.49	47.61	4,721,351	-0.38(-0.79%)
Sep 26, 2013	47.64	48.02	47.63	47.99	3,421,651	+0.41(+0.86%)
Sep 25, 2013	47.85	47.93	47.58	47.58	4,166,359	-0.07(-0.15%)
Sep 24, 2013	47.68	48.12	47.61	47.66	5,304,731	+0.00(+0.00%)
Sep 23, 2013	47.52	48.10	47.52	47.66	4,368,724	+0.03(+0.06%)
Sep 20, 2013	48.76	48.78	47.63	47.63	7,913,628	-1.16(-2.38%)
Sep 19, 2013	48.33	49.00	48.33	48.78	4,340,694	+0.59(+1.23%)
Sep 18, 2013	47.46	48.37	47.39	48.19	3,955,630	+0.59(+1.23%)
Sep 17, 2013	47.35	47.66	47.17	47.60	3,156,507	+0.26(+0.56%)
Sep 16, 2013	47.66	47.67	47.25	47.34	3,841,480	+0.36(+0.77%)
Sep 13, 2013	46.72	47.14	46.64	46.98	4,142,553	+0.32(+0.68%)
Sep 12, 2013	46.58	47.05	46.51	46.66	3,209,037	+0.01(+0.03%)
Sep 11, 2013	46.69	46.88	46.34	46.65	3,379,398	-0.05(-0.11%)
Sep 10, 2013	46.29	46.83	46.23	46.70	5,070,704	+0.85(+1.86%)
Sep 09, 2013	45.23	46.05	45.23	45.85	3,922,750	+0.76(+1.68%)
Sep 06, 2013	45.45	45.67	44.81	45.09	5,416,575	-0.15(-0.32%)
Sep 05, 2013	44.96	45.52	44.80	45.24	3,666,896	+0.25(+0.55%)
Sep 04, 2013	44.50	45.19	44.43	44.99	5,172,452	+0.46(+1.04%)
Sep 03, 2013	44.79	45.21	44.37	44.53	4,420,748	+0.24(+0.55%)
Aug 30, 2013	44.69	44.69	44.12	44.29	3,330,059	-0.18(-0.40%)
Aug 29, 2013	44.26	44.81	44.14	44.46	2,164,670	+0.09(+0.20%)
Aug 28, 2013	44.43	44.83	44.35	44.38	3,596,367	-0.07(-0.15%)
Aug 27, 2013	44.79	44.89	44.38	44.44	3,930,565	-0.86(-1.89%)
Aug 26, 2013	45.53	45.77	45.21	45.30	2,359,216	-0.15(-0.34%)
Aug 23, 2013	45.59	45.63	45.23	45.45	2,479,959	-0.05(-0.11%)
Aug 22, 2013	44.88	45.72	44.78	45.51	3,721,033	+0.84(+1.89%)
Aug 21, 2013	44.83	45.26	44.61	44.66	4,511,515	-0.50(-1.10%)
Aug 20, 2013	44.87	45.34	44.61	45.16	3,378,238	+0.32(+0.72%)
Aug 19, 2013	44.90	45.07	44.74	44.84	2,702,144	-0.11(-0.24%)
Aug 16, 2013	44.51	45.12	44.49	44.95	3,723,599	+0.29(+0.64%)
Aug 15, 2013	45.09	45.20	44.45	44.66	4,510,479	-0.87(-1.92%)
Aug 14, 2013	45.42	45.76	45.42	45.53	4,283,835	+0.05(+0.11%)
Aug 13, 2013	45.58	45.85	45.27	45.48	3,424,323	-0.07(-0.14%)
Aug 12, 2013	44.86	45.67	44.86	45.55	5,001,480	+0.44(+0.97%)
Aug 09, 2013	45.37	45.53	44.89	45.11	4,635,545	-0.30(-0.66%)
Aug 08, 2013	45.18	45.59	45.14	45.41	4,678,433	+0.49(+1.09%)
Aug 07, 2013	45.38	45.47	44.60	44.92	5,262,732	-0.55(-1.20%)
Aug 06, 2013	45.00	45.57	44.67	45.47	4,969,930	+0.04(+0.08%)
Aug 05, 2013	45.42	45.68	45.32	45.43	3,930,340	-0.15(-0.34%)
Aug 02, 2013	45.30	45.59	45.04	45.59	5,228,847	+0.00(+0.00%)
Aug 01, 2013	45.17	45.69	45.02	45.59	5,517,235	+0.86(+1.92%)
Jul 31, 2013	44.19	45.05	44.10	44.73	6,818,665	+0.64(+1.45%)
Jul 30, 2013	43.82	44.13	43.76	44.08	4,069,774	+0.52(+1.19%)
Jul 29, 2013	43.44	43.82	43.44	43.57	2,340,855	-0.01(-0.03%)
Jul 26, 2013	43.25	43.60	43.18	43.58	2,784,224	+0.04(+0.08%)
Jul 25, 2013	43.55	43.56	43.18	43.55	4,840,547	-0.18(-0.42%)
Jul 24, 2013	44.13	44.13	43.47	43.73	3,200,217	-0.17(-0.38%)
Jul 23, 2013	43.92	44.09	43.80	43.89	2,944,946	-0.02(-0.05%)
Jul 22, 2013	43.88	44.42	42.85	43.92	7,859,914	+1.06(+2.48%)
Jul 19, 2013	42.07	42.85	41.95	42.85	6,618,544	+0.77(+1.84%)
Jul 18, 2013	41.79	42.25	41.64	42.08	3,556,473	+0.31(+0.75%)
Jul 17, 2013	41.95	41.95	41.64	41.77	2,185,103	+0.07(+0.17%)
Jul 16, 2013	41.90	41.96	41.51	41.69	3,524,782	-0.12(-0.28%)
Jul 15, 2013	41.72	42.09	41.70	41.81	3,536,531	+0.11(+0.26%)
Jul 12, 2013	42.03	42.15	41.39	41.70	5,426,384	-0.47(-1.12%)
Jul 11, 2013	42.23	42.28	41.99	42.17	3,785,068	+0.56(+1.35%)
Jul 10, 2013	41.99	42.09	41.48	41.61	4,059,758	-0.37(-0.89%)
Jul 09, 2013	41.80	42.12	41.69	41.99	3,486,489	+0.65(+1.57%)
Jul 08, 2013	41.46	41.84	41.25	41.34	4,020,077	+0.21(+0.51%)
Jul 05, 2013	40.54	41.20	40.12	41.13	4,571,399	+0.90(+2.25%)
Jul 03, 2013	40.13	40.31	39.88	40.22	2,906,908	-0.16(-0.40%)
Jul 02, 2013	40.37	40.92	40.26	40.38	5,177,333	+0.04(+0.11%)
Jul 01, 2013	39.78	40.58	39.76	40.34	3,773,981	+0.59(+1.49%)
Jun 28, 2013	40.24	40.35	39.68	39.75	7,078,029	-0.62(-1.53%)
Jun 27, 2013	40.64	40.78	40.28	40.37	3,747,158	+0.06(+0.14%)
Jun 26, 2013	40.38	40.56	39.87	40.31	4,349,246	+0.35(+0.88%)
Jun 25, 2013	39.74	40.13	39.66	39.96	4,913,347	+0.60(+1.54%)
Jun 24, 2013	39.45	39.68	38.93	39.35	5,715,496	-0.55(-1.39%)
Jun 21, 2013	39.92	40.11	39.45	39.91	6,713,910	+0.28(+0.70%)
Jun 20, 2013	40.67	40.72	39.55	39.63	8,023,770	-1.48(-3.60%)
Jun 19, 2013	41.71	41.88	41.10	41.11	3,332,600	-0.68(-1.62%)
Jun 18, 2013	41.26	41.96	41.26	41.79	3,820,059	+0.57(+1.38%)
Jun 17, 2013	41.31	41.38	40.99	41.22	4,025,560	+0.31(+0.75%)
Jun 14, 2013	41.28	41.49	40.86	40.91	3,193,237	-0.44(-1.07%)
Jun 13, 2013	40.72	41.48	40.45	41.36	3,267,355	+0.63(+1.54%)
Jun 12, 2013	41.40	41.51	40.69	40.73	4,166,262	-0.39(-0.96%)
Jun 11, 2013	41.30	41.49	41.03	41.13	3,517,765	-0.77(-1.84%)
Jun 10, 2013	42.23	42.24	41.66	41.90	3,702,462	-0.10(-0.24%)
Jun 07, 2013	41.45	42.04	41.21	42.00	4,652,401	+0.95(+2.33%)
Jun 06, 2013	40.83	41.10	40.62	41.05	4,647,056	+0.27(+0.66%)
Jun 05, 2013	41.51	41.58	40.56	40.78	5,903,391	-0.87(-2.10%)
Jun 04, 2013	42.02	42.36	41.35	41.65	4,370,919	-0.44(-1.04%)