Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	48.31	49.07	47.97	48.71	2,623,758	+0.58(+1.20%)
Jun 29, 2015	48.47	49.21	48.03	48.13	1,323,075	-0.46(-0.95%)
Jun 26, 2015	48.45	48.80	48.19	48.59	2,465,736	+0.23(+0.47%)
Jun 25, 2015	48.42	48.67	48.22	48.37	1,108,336	-0.17(-0.35%)
Jun 24, 2015	48.94	49.12	48.50	48.53	615,449	-0.28(-0.57%)
Jun 23, 2015	49.29	49.45	48.75	48.81	1,068,801	-0.54(-1.10%)
Jun 22, 2015	49.74	50.04	49.29	49.35	758,721	-0.27(-0.54%)
Jun 19, 2015	50.04	50.04	49.38	49.62	1,541,686	-0.63(-1.25%)
Jun 18, 2015	49.30	50.49	49.29	50.25	2,369,175	+0.82(+1.66%)
Jun 17, 2015	48.99	49.48	48.56	49.43	1,476,871	+0.49(+1.00%)
Jun 16, 2015	48.52	48.95	48.15	48.94	1,311,067	+0.76(+1.58%)
Jun 15, 2015	48.51	48.64	47.72	48.18	1,696,640	-0.45(-0.92%)
Jun 12, 2015	47.87	48.66	47.74	48.63	1,761,057	+1.00(+2.10%)
Jun 11, 2015	47.37	48.01	47.37	47.63	1,685,741	+0.77(+1.64%)
Jun 10, 2015	46.32	48.12	45.81	46.86	2,643,710	+0.83(+1.80%)
Jun 09, 2015	46.32	46.38	45.91	46.03	783,532	-0.22(-0.48%)
Jun 08, 2015	46.39	46.50	46.25	46.25	883,108	-0.14(-0.30%)
Jun 05, 2015	46.27	46.53	45.89	46.39	1,256,100	-0.25(-0.54%)
Jun 04, 2015	46.91	47.19	46.48	46.64	982,932	-0.28(-0.60%)
Jun 03, 2015	48.03	48.04	46.90	46.93	1,214,168	-0.93(-1.94%)
Jun 02, 2015	47.91	47.98	47.61	47.86	657,088	-0.20(-0.42%)
Jun 01, 2015	47.77	48.30	47.59	48.06	965,248	+0.45(+0.94%)
May 29, 2015	47.84	48.15	47.41	47.61	2,037,458	-0.33(-0.69%)
May 28, 2015	47.96	48.40	47.72	47.94	891,649	-0.16(-0.33%)
May 27, 2015	47.94	48.27	47.74	48.10	967,722	+0.24(+0.50%)
May 26, 2015	47.68	47.95	47.33	47.86	1,110,402	+0.06(+0.14%)
May 22, 2015	47.39	47.80	47.80	47.80	588,962	+0.24(+0.50%)
May 21, 2015	47.79	47.84	47.21	47.56	1,061,835	-0.08(-0.17%)
May 20, 2015	47.54	47.92	47.27	47.64	789,495	+0.13(+0.27%)
May 19, 2015	47.70	47.90	47.38	47.51	613,623	-0.27(-0.56%)
May 18, 2015	47.91	48.15	47.58	47.78	1,074,974	-0.31(-0.64%)
May 15, 2015	47.55	48.15	47.55	48.09	1,061,178	+0.59(+1.24%)
May 14, 2015	46.80	47.65	46.64	47.49	1,072,576	+0.83(+1.78%)
May 13, 2015	46.67	47.23	46.40	46.67	1,421,560	+0.15(+0.33%)
May 12, 2015	46.32	46.69	45.94	46.51	1,028,935	-0.12(-0.25%)
May 11, 2015	47.23	47.23	46.56	46.63	956,672	-0.79(-1.67%)
May 08, 2015	47.21	48.26	47.05	47.42	1,090,200	+0.68(+1.45%)
May 07, 2015	46.02	46.89	45.53	46.74	1,702,936	+0.71(+1.55%)
May 06, 2015	46.08	46.75	45.56	46.03	1,986,038	+0.55(+1.20%)
May 05, 2015	46.15	46.36	45.34	45.48	1,522,554	-0.89(-1.91%)
May 04, 2015	46.23	46.77	46.16	46.37	1,038,500	+0.14(+0.31%)
May 01, 2015	45.74	46.28	45.71	46.23	1,292,130	+0.51(+1.12%)
Apr 30, 2015	45.81	46.01	45.25	45.71	1,544,584	-0.32(-0.69%)
Apr 29, 2015	46.55	46.80	45.85	46.03	1,597,044	-0.87(-1.84%)
Apr 28, 2015	47.93	47.93	46.65	46.90	1,782,750	-1.15(-2.40%)
Apr 27, 2015	48.25	48.31	47.80	48.05	1,135,779	-0.05(-0.10%)
Apr 24, 2015	47.76	48.44	47.49	48.10	1,092,772	+0.62(+1.31%)
Apr 23, 2015	47.69	47.93	47.48	47.48	997,180	-0.31(-0.65%)
Apr 22, 2015	47.92	48.01	47.64	47.79	1,068,048	-0.17(-0.35%)
Apr 21, 2015	47.57	48.04	47.37	47.96	1,778,927	+0.52(+1.09%)
Apr 20, 2015	47.08	47.69	47.00	47.44	1,527,894	+0.35(+0.75%)
Apr 17, 2015	47.01	47.22	46.65	47.08	1,155,394	-0.07(-0.15%)
Apr 16, 2015	46.82	47.24	46.39	47.16	993,476	+0.22(+0.46%)
Apr 15, 2015	47.14	47.30	46.75	46.94	789,137	-0.22(-0.47%)
Apr 14, 2015	47.12	47.39	47.07	47.16	977,677	+0.26(+0.55%)
Apr 13, 2015	47.01	47.17	46.90	46.90	963,632	-0.12(-0.25%)
Apr 10, 2015	47.37	47.75	46.83	47.02	1,493,898	-0.09(-0.20%)
Apr 09, 2015	47.67	48.01	46.88	47.11	1,739,854	-0.74(-1.54%)
Apr 08, 2015	47.62	47.92	47.52	47.85	931,021	+0.25(+0.51%)
Apr 07, 2015	47.96	48.06	47.35	47.60	903,240	-0.26(-0.54%)
Apr 06, 2015	47.38	48.16	47.38	47.86	845,698	+0.40(+0.84%)
Apr 02, 2015	47.05	47.47	47.47	47.47	903,140	+0.48(+1.01%)
Apr 01, 2015	47.62	47.79	46.65	46.99	1,338,891	-0.56(-1.18%)
Mar 31, 2015	48.08	48.42	47.55	47.55	1,330,424	-0.58(-1.20%)
Mar 30, 2015	47.69	48.16	47.22	48.13	1,010,509	+0.74(+1.57%)
Mar 27, 2015	47.98	48.48	47.16	47.39	1,705,225	-0.68(-1.41%)
Mar 26, 2015	48.03	48.30	47.82	48.06	1,395,583	+0.04(+0.09%)
Mar 25, 2015	48.24	48.64	47.87	48.02	1,483,331	-0.12(-0.25%)
Mar 24, 2015	48.75	48.81	48.10	48.14	940,812	-0.53(-1.10%)
Mar 23, 2015	49.20	49.23	48.66	48.68	1,204,045	-0.55(-1.11%)
Mar 20, 2015	48.04	49.35	47.93	49.23	1,317,212	+1.25(+2.60%)
Mar 19, 2015	47.61	48.29	47.45	47.98	1,160,295	+0.37(+0.77%)
Mar 18, 2015	46.86	47.73	46.34	47.61	2,546,394	+0.76(+1.63%)
Mar 17, 2015	46.77	47.09	46.52	46.85	1,752,644	+0.02(+0.05%)
Mar 16, 2015	46.67	47.18	46.59	46.82	1,464,243	+0.35(+0.74%)
Mar 13, 2015	46.81	46.84	46.20	46.48	1,217,415	-0.35(-0.74%)
Mar 12, 2015	46.71	47.08	46.52	46.82	1,080,061	+0.32(+0.68%)
Mar 11, 2015	46.06	46.80	45.97	46.51	1,701,015	+0.55(+1.19%)
Mar 10, 2015	45.66	46.34	45.53	45.96	1,443,021	+0.08(+0.17%)
Mar 09, 2015	46.51	46.72	45.83	45.88	1,110,663	-0.36(-0.77%)
Mar 06, 2015	45.90	46.27	45.04	46.24	2,241,625	-0.63(-1.34%)
Mar 05, 2015	46.92	47.35	46.76	46.86	1,080,011	+0.19(+0.41%)
Mar 04, 2015	47.49	47.47	46.47	46.67	1,289,574	-0.80(-1.68%)
Mar 03, 2015	47.47	47.61	46.81	47.47	1,453,337	-0.16(-0.33%)
Mar 02, 2015	47.74	48.21	47.39	47.62	2,064,575	+0.40(+0.84%)
Feb 27, 2015	46.63	47.31	46.52	47.23	1,466,004	+0.67(+1.44%)
Feb 26, 2015	47.10	47.19	46.22	46.56	1,827,538	-0.52(-1.10%)
Feb 25, 2015	47.45	47.78	46.85	47.08	1,747,926	-0.41(-0.87%)
Feb 24, 2015	48.18	48.26	47.31	47.49	1,537,218	-0.84(-1.74%)
Feb 23, 2015	48.24	48.70	48.02	48.33	858,549	+0.36(+0.76%)
Feb 20, 2015	47.29	48.00	47.26	47.97	1,432,450	+0.82(+1.74%)
Feb 19, 2015	47.89	48.19	46.86	47.15	1,696,396	-0.93(-1.94%)
Feb 18, 2015	47.77	48.15	47.25	48.08	2,012,918	+0.20(+0.42%)
Feb 17, 2015	48.82	49.09	47.63	47.88	1,979,468	-0.96(-1.97%)
Feb 13, 2015	50.25	48.84	48.84	48.84	3,087,248	-1.47(-2.93%)
Feb 12, 2015	49.59	50.44	49.51	50.31	2,357,632	+0.85(+1.71%)
Feb 11, 2015	49.13	49.57	48.89	49.47	1,524,658	+0.27(+0.55%)
Feb 10, 2015	48.42	49.21	48.07	49.20	1,620,357	+0.83(+1.72%)
Feb 09, 2015	49.42	49.57	48.30	48.36	2,290,042	-1.24(-2.50%)
Feb 06, 2015	52.38	52.40	49.16	49.60	3,629,847	-3.17(-6.01%)
Feb 05, 2015	52.43	52.86	51.98	52.77	2,320,871	+0.48(+0.91%)
Feb 04, 2015	52.03	52.65	51.59	52.30	1,280,442	+0.11(+0.20%)
Feb 03, 2015	51.68	52.23	51.40	52.19	1,408,427	+0.09(+0.16%)
Feb 02, 2015	51.94	52.22	51.27	52.11	1,203,395	+0.21(+0.41%)
Jan 30, 2015	52.71	52.71	51.89	51.89	1,525,598	-0.83(-1.57%)
Jan 29, 2015	52.95	53.21	52.30	52.72	1,350,681	-0.21(-0.39%)
Jan 28, 2015	52.90	53.64	52.73	52.92	1,403,576	+0.26(+0.50%)
Jan 27, 2015	52.45	52.85	52.45	52.66	1,015,082	-0.02(-0.04%)
Jan 26, 2015	52.50	52.68	52.29	52.68	1,043,420	+0.28(+0.54%)
Jan 23, 2015	52.30	52.56	52.05	52.40	865,918	+0.10(+0.19%)
Jan 22, 2015	51.74	52.47	51.74	52.30	1,960,405	+0.65(+1.27%)
Jan 21, 2015	51.67	51.84	51.36	51.64	1,473,004	-0.14(-0.26%)
Jan 20, 2015	51.52	52.06	51.39	51.78	2,280,610	+0.48(+0.94%)
Jan 16, 2015	50.94	51.35	50.67	51.30	1,728,973	+0.41(+0.80%)
Jan 15, 2015	50.53	50.99	50.38	50.89	1,529,659	+0.36(+0.72%)
Jan 14, 2015	49.26	50.53	49.25	50.53	1,708,981	+0.88(+1.76%)
Jan 13, 2015	49.21	49.66	49.08	49.65	1,721,897	+0.69(+1.41%)
Jan 12, 2015	48.24	49.02	48.17	48.96	1,141,725	+0.46(+0.94%)
Jan 09, 2015	48.93	49.06	48.37	48.51	801,225	-0.52(-1.06%)
Jan 08, 2015	48.52	49.16	48.27	49.03	1,638,589	+0.63(+1.31%)
Jan 07, 2015	48.29	48.45	47.75	48.39	1,201,309	+0.38(+0.80%)
Jan 06, 2015	48.34	48.64	47.82	48.01	1,732,111	-0.15(-0.31%)
Jan 05, 2015	46.91	48.26	46.68	48.16	2,129,339	+0.91(+1.93%)
Jan 02, 2015	47.20	47.47	47.08	47.25	926,292	+0.08(+0.17%)
Dec 31, 2014	47.77	47.17	47.17	47.17	918,837	-0.55(-1.15%)
Dec 30, 2014	47.74	48.14	47.59	47.72	678,562	-0.09(-0.19%)
Dec 29, 2014	47.60	47.99	47.58	47.81	760,513	+0.23(+0.49%)
Dec 26, 2014	47.15	47.62	47.05	47.57	578,807	+0.53(+1.12%)
Dec 24, 2014	47.26	47.05	47.05	47.05	691,552	-0.15(-0.32%)
Dec 23, 2014	47.36	47.38	47.00	47.20	1,459,852	+0.04(+0.08%)
Dec 22, 2014	46.89	47.28	46.78	47.16	2,457,570	+0.27(+0.58%)
Dec 19, 2014	47.27	47.29	46.78	46.89	2,047,172	-0.38(-0.80%)
Dec 18, 2014	47.03	47.30	46.64	47.27	1,385,946	+0.56(+1.20%)
Dec 17, 2014	45.99	46.76	45.57	46.71	2,201,508	+0.83(+1.81%)
Dec 16, 2014	46.10	46.47	45.61	45.87	1,672,766	-0.32(-0.69%)
Dec 15, 2014	47.45	47.58	46.11	46.19	2,087,784	-1.15(-2.43%)
Dec 12, 2014	47.55	48.43	47.31	47.35	1,819,342	-0.30(-0.63%)
Dec 11, 2014	48.57	48.57	47.62	47.65	1,121,356	-0.61(-1.27%)
Dec 10, 2014	48.80	48.88	47.97	48.26	1,360,912	-0.43(-0.88%)
Dec 09, 2014	48.22	49.10	48.04	48.69	1,284,090	+0.27(+0.57%)
Dec 08, 2014	48.28	49.07	48.10	48.41	1,285,407	+0.16(+0.34%)
Dec 05, 2014	48.14	48.31	47.62	48.25	1,397,572	+0.08(+0.18%)
Dec 04, 2014	48.41	48.41	47.91	48.17	1,412,548	-0.15(-0.31%)
Dec 03, 2014	48.71	48.83	48.19	48.31	978,502	-0.25(-0.51%)
Dec 02, 2014	48.64	48.91	48.16	48.56	1,024,431	-0.20(-0.40%)
Dec 01, 2014	49.35	49.49	48.62	48.76	1,020,150	-0.63(-1.28%)
Nov 28, 2014	49.28	49.85	49.20	49.39	845,459	+0.27(+0.54%)
Nov 26, 2014	48.36	49.12	49.12	49.12	1,268,278	+0.90(+1.87%)
Nov 25, 2014	48.57	48.66	48.05	48.22	1,303,255	-0.25(-0.52%)
Nov 24, 2014	48.79	48.83	48.40	48.48	1,076,789	-0.30(-0.61%)
Nov 21, 2014	48.24	48.77	47.91	48.77	1,798,041	+0.76(+1.58%)
Nov 20, 2014	48.20	48.39	47.84	48.01	987,013	-0.17(-0.35%)
Nov 19, 2014	48.34	48.60	48.00	48.18	1,147,500	-0.32(-0.67%)
Nov 18, 2014	48.64	48.74	47.98	48.50	1,073,789	-0.28(-0.58%)
Nov 17, 2014	48.44	48.90	48.38	48.78	1,187,687	+0.41(+0.84%)
Nov 14, 2014	48.54	48.68	48.22	48.38	1,605,423	-0.16(-0.33%)
Nov 13, 2014	48.22	48.58	47.84	48.54	1,351,036	+0.46(+0.96%)
Nov 12, 2014	48.11	48.33	47.79	48.07	1,146,767	-0.04(-0.07%)
Nov 11, 2014	48.29	48.30	47.78	48.11	1,044,827	-0.11(-0.23%)
Nov 10, 2014	47.72	48.46	47.55	48.22	1,857,220	+0.59(+1.24%)
Nov 07, 2014	47.55	47.84	47.06	47.63	1,597,439	+0.11(+0.24%)
Nov 06, 2014	48.10	48.32	47.48	47.52	1,609,766	-0.45(-0.94%)
Nov 05, 2014	47.78	48.00	47.49	47.97	1,455,418	+0.35(+0.74%)
Nov 04, 2014	47.54	47.66	47.19	47.62	1,091,564	+0.06(+0.12%)
Nov 03, 2014	48.13	48.26	47.51	47.56	2,118,655	-0.93(-1.91%)
Oct 31, 2014	47.78	48.52	47.44	48.49	2,152,963	+1.05(+2.21%)
Oct 30, 2014	47.06	47.80	46.90	47.44	2,728,086	+0.34(+0.72%)
Oct 29, 2014	47.31	47.55	46.66	47.10	1,574,836	-0.36(-0.76%)
Oct 28, 2014	47.37	47.47	47.08	47.46	1,268,675	+0.09(+0.19%)
Oct 27, 2014	46.61	47.38	46.60	47.37	1,798,107	+0.77(+1.66%)
Oct 24, 2014	46.73	46.96	46.46	46.60	3,424,416	+0.00(+0.00%)
Oct 23, 2014	46.69	46.83	46.42	46.60	2,945,893	+0.06(+0.14%)
Oct 22, 2014	46.68	46.91	46.25	46.54	1,302,072	-0.10(-0.21%)
Oct 21, 2014	46.03	46.68	45.72	46.63	1,418,581	+0.75(+1.62%)
Oct 20, 2014	45.33	46.02	45.19	45.89	1,393,979	+0.63(+1.40%)
Oct 17, 2014	44.31	45.43	44.17	45.26	1,960,294	+0.96(+2.17%)
Oct 16, 2014	44.41	44.75	44.41	44.29	2,640,792	-0.44(-0.99%)
Oct 15, 2014	44.97	45.58	44.24	44.74	1,814,541	-0.53(-1.16%)
Oct 14, 2014	44.57	45.68	44.57	45.26	1,355,211	+0.76(+1.71%)
Oct 13, 2014	44.25	44.95	44.01	44.50	977,062	+0.33(+0.75%)
Oct 10, 2014	44.69	45.20	44.13	44.17	1,243,724	-0.50(-1.12%)
Oct 09, 2014	44.48	45.28	44.48	44.67	1,397,331	+0.22(+0.49%)
Oct 08, 2014	43.93	44.65	43.82	44.45	1,607,358	+0.60(+1.36%)
Oct 07, 2014	44.07	44.31	43.85	43.86	999,128	-0.24(-0.54%)
Oct 06, 2014	44.18	44.47	44.01	44.10	1,743,033	-0.09(-0.21%)
Oct 03, 2014	44.38	44.47	43.78	44.19	806,857	+0.03(+0.06%)
Oct 02, 2014	44.10	44.51	43.81	44.16	1,585,435	-0.04(-0.10%)
Oct 01, 2014	43.87	44.66	43.71	44.20	2,060,040	+0.36(+0.82%)
Sep 30, 2014	43.91	44.05	43.47	43.84	1,029,984	-0.13(-0.30%)
Sep 29, 2014	43.67	43.98	43.19	43.98	891,362	+0.15(+0.34%)
Sep 26, 2014	43.43	43.89	43.11	43.83	732,266	+0.42(+0.97%)
Sep 25, 2014	43.42	43.66	43.27	43.41	934,969	+0.01(+0.02%)
Sep 24, 2014	43.36	43.69	43.14	43.40	1,321,848	+0.05(+0.11%)
Sep 23, 2014	44.03	44.20	43.34	43.35	1,556,364	-0.66(-1.50%)
Sep 22, 2014	44.25	44.35	43.91	44.01	830,085	-0.24(-0.54%)
Sep 19, 2014	44.31	44.53	44.22	44.25	1,752,525	+0.07(+0.16%)
Sep 18, 2014	44.75	44.78	43.95	44.18	1,601,798	-0.43(-0.96%)
Sep 17, 2014	45.11	45.31	44.56	44.61	1,698,402	-0.32(-0.72%)
Sep 16, 2014	44.64	45.12	44.46	44.93	1,786,922	+0.21(+0.47%)
Sep 15, 2014	45.16	45.38	44.41	44.72	1,692,069	-0.53(-1.16%)
Sep 12, 2014	46.28	46.28	44.76	45.25	3,767,046	-1.14(-2.45%)
Sep 11, 2014	46.18	46.67	45.89	46.39	3,703,843	+0.20(+0.44%)
Sep 10, 2014	46.63	46.72	45.98	46.18	1,642,344	-0.58(-1.23%)
Sep 09, 2014	46.83	46.87	46.56	46.76	1,362,603	-0.12(-0.25%)
Sep 08, 2014	46.43	47.02	46.32	46.88	1,882,973	+0.56(+1.20%)
Sep 05, 2014	45.80	46.36	45.72	46.32	1,355,920	+0.55(+1.20%)
Sep 04, 2014	45.72	45.95	45.48	45.77	1,046,763	+0.10(+0.21%)
Sep 03, 2014	45.48	45.97	45.43	45.68	1,168,241	+0.19(+0.43%)
Sep 02, 2014	45.44	45.52	45.13	45.48	1,696,685	+0.19(+0.43%)
Aug 29, 2014	45.59	45.29	45.29	45.29	2,419,045	-0.15(-0.34%)
Aug 28, 2014	45.52	45.61	45.34	45.44	909,320	-0.09(-0.20%)
Aug 27, 2014	45.61	45.64	45.50	45.53	872,804	+0.00(+0.00%)
Aug 26, 2014	45.52	45.75	45.50	45.53	1,078,209	-0.05(-0.11%)
Aug 25, 2014	45.75	45.76	45.42	45.58	1,310,049	-0.15(-0.33%)
Aug 22, 2014	46.75	46.78	45.67	45.73	1,636,434	-1.13(-2.41%)
Aug 21, 2014	46.59	47.02	46.44	46.86	1,407,261	+0.40(+0.87%)
Aug 20, 2014	46.16	46.74	45.93	46.46	1,856,557	+0.39(+0.84%)
Aug 19, 2014	46.16	46.57	45.85	46.07	1,552,784	-0.08(-0.17%)
Aug 18, 2014	45.75	46.28	45.57	46.15	1,086,816	+0.69(+1.51%)
Aug 15, 2014	45.77	45.83	45.45	45.46	1,152,030	-0.19(-0.41%)
Aug 14, 2014	45.83	45.98	45.50	45.65	835,677	-0.08(-0.18%)
Aug 13, 2014	45.07	45.73	44.98	45.73	815,725	+0.74(+1.65%)
Aug 12, 2014	45.07	45.34	44.99	44.99	1,060,507	-0.11(-0.25%)
Aug 11, 2014	44.96	45.39	44.68	45.10	971,068	+0.26(+0.57%)
Aug 08, 2014	44.54	44.87	44.27	44.84	881,262	+0.42(+0.95%)
Aug 07, 2014	44.46	44.73	44.19	44.42	1,624,346	-0.03(-0.06%)
Aug 06, 2014	44.55	44.87	44.42	44.45	1,302,289	-0.33(-0.73%)
Aug 05, 2014	44.66	45.40	44.61	44.77	3,127,272	+0.11(+0.25%)
Aug 04, 2014	44.62	44.78	44.18	44.66	3,515,304	+0.18(+0.41%)
Aug 01, 2014	44.64	45.06	44.41	44.48	2,619,706	-0.21(-0.47%)
Jul 31, 2014	44.66	45.22	44.51	44.69	4,092,868	-0.27(-0.60%)
Jul 30, 2014	44.00	45.27	43.73	44.96	4,249,778	+0.60(+1.36%)
Jul 29, 2014	44.07	44.39	43.85	44.36	2,381,804	+0.29(+0.66%)
Jul 28, 2014	43.72	44.29	43.51	44.07	1,521,505	+0.40(+0.91%)
Jul 25, 2014	43.91	44.19	43.50	43.67	3,867,354	-0.38(-0.87%)
Jul 24, 2014	43.96	44.41	43.88	44.05	2,480,169	+0.21(+0.48%)
Jul 23, 2014	43.49	43.98	43.31	43.84	2,402,578	+0.61(+1.41%)
Jul 22, 2014	43.02	43.41	42.66	43.23	1,493,925	+0.74(+1.73%)
Jul 21, 2014	42.50	42.70	42.28	42.50	1,083,467	+0.00(+0.00%)
Jul 18, 2014	41.93	42.50	41.68	42.50	1,024,366	+0.57(+1.36%)
Jul 17, 2014	41.89	42.13	41.77	41.93	1,329,230	-0.10(-0.23%)
Jul 16, 2014	41.94	42.13	41.72	42.03	1,071,563	+0.11(+0.27%)
Jul 15, 2014	41.67	42.07	41.62	41.92	1,572,681	+0.29(+0.70%)
Jul 14, 2014	41.60	41.78	41.38	41.62	995,205	+0.22(+0.54%)
Jul 11, 2014	41.55	41.71	41.21	41.40	1,233,145	-0.10(-0.25%)
Jul 10, 2014	41.04	41.72	40.99	41.51	1,591,875	+0.36(+0.88%)
Jul 09, 2014	41.10	41.17	40.66	41.14	1,080,399	+0.06(+0.14%)
Jul 08, 2014	40.65	41.25	40.44	41.09	1,148,851	+0.40(+0.97%)
Jul 07, 2014	40.40	40.77	40.33	40.69	854,216	+0.32(+0.79%)
Jul 03, 2014	40.67	40.37	40.37	40.37	863,882	-0.35(-0.85%)
Jul 02, 2014	40.78	40.87	40.35	40.72	953,479	-0.15(-0.36%)