AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	95.88	95.99	94.85	95.46	901,896	-0.18(-0.18%)
Aug 30, 2012	95.93	96.27	95.39	95.64	541,665	-0.77(-0.80%)
Aug 29, 2012	96.79	97.04	96.32	96.41	530,232	-0.57(-0.59%)
Aug 27, 2012	97.25	97.49	96.42	96.98	561,642	-0.28(-0.28%)
Aug 24, 2012	96.57	97.59	96.16	97.26	521,348	+0.30(+0.31%)
Aug 23, 2012	96.45	97.61	95.80	96.96	899,766	+0.30(+0.31%)
Aug 22, 2012	95.48	96.84	94.93	96.66	1,263,053	+1.18(+1.24%)
Aug 21, 2012	95.58	95.78	95.20	95.48	626,154	+0.02(+0.02%)
Aug 20, 2012	95.38	95.70	94.94	95.46	1,000,242	-0.16(-0.17%)
Aug 17, 2012	94.64	95.64	94.62	95.62	1,124,600	+0.66(+0.70%)
Aug 16, 2012	94.35	95.03	93.52	94.96	795,319	+0.63(+0.67%)
Aug 15, 2012	93.20	94.35	93.15	94.33	638,018	+0.86(+0.92%)
Aug 14, 2012	93.98	94.19	93.01	93.46	628,152	-0.42(-0.45%)
Aug 13, 2012	94.35	94.87	93.58	93.88	588,518	-0.78(-0.83%)
Aug 10, 2012	93.94	94.75	93.90	94.67	457,231	+0.64(+0.68%)
Aug 09, 2012	94.49	94.81	93.59	94.02	598,619	-0.21(-0.22%)
Aug 08, 2012	95.40	95.40	93.80	94.23	943,145	-1.34(-1.40%)
Aug 07, 2012	97.25	97.25	95.33	95.58	824,894	-1.17(-1.21%)
Aug 06, 2012	97.64	97.94	96.70	96.75	763,530	-0.87(-0.89%)
Aug 03, 2012	98.23	98.75	97.34	97.62	793,340	-0.09(-0.10%)
Aug 02, 2012	96.78	97.75	96.76	97.71	810,268	+0.28(+0.28%)
Aug 01, 2012	99.61	100.47	97.37	97.44	1,558,072	-1.78(-1.79%)
Jul 31, 2012	98.24	99.44	98.13	99.22	1,185,007	+0.61(+0.62%)
Jul 30, 2012	98.07	99.00	97.83	98.60	605,522	+0.45(+0.46%)
Jul 27, 2012	97.87	99.00	97.87	98.15	562,792	+0.63(+0.64%)
Jul 26, 2012	96.12	98.75	96.12	97.53	1,305,072	-0.50(-0.51%)
Jul 25, 2012	98.90	99.14	97.75	98.02	1,167,535	-0.33(-0.34%)
Jul 24, 2012	99.25	99.81	97.70	98.35	941,996	-0.78(-0.79%)
Jul 23, 2012	97.84	99.79	97.84	99.14	1,068,512	-0.74(-0.74%)
Jul 20, 2012	100.20	100.70	99.71	99.88	725,860	-0.83(-0.82%)
Jul 19, 2012	100.81	101.64	99.61	100.71	735,655	-0.81(-0.80%)
Jul 18, 2012	101.65	102.01	100.81	101.52	689,032	-0.34(-0.33%)
Jul 17, 2012	101.92	101.92	100.29	101.86	871,829	+0.88(+0.87%)
Jul 16, 2012	99.92	101.09	99.92	100.98	744,908	+0.44(+0.44%)
Jul 13, 2012	98.81	100.61	98.66	100.54	1,162,939	+1.85(+1.88%)
Jul 12, 2012	96.08	99.16	95.88	98.69	1,609,355	+2.08(+2.15%)
Jul 11, 2012	96.20	96.89	95.59	96.61	871,325	+0.32(+0.34%)
Jul 10, 2012	97.82	98.19	95.82	96.28	595,386	-1.29(-1.32%)
Jul 09, 2012	96.88	97.85	96.88	97.57	670,192	+0.04(+0.04%)
Jul 06, 2012	98.62	98.62	95.91	97.53	710,525	+0.72(+0.74%)
Jul 05, 2012	96.61	97.31	96.47	96.82	586,061	-0.35(-0.36%)
Jul 03, 2012	96.75	97.57	96.14	97.17	607,941	+0.47(+0.48%)
Jul 02, 2012	95.37	96.80	95.24	96.70	934,551	+1.27(+1.33%)
Jun 29, 2012	94.87	95.57	94.40	95.43	959,235	+2.34(+2.51%)
Jun 28, 2012	91.84	93.17	91.06	93.09	435,252	+0.87(+0.94%)
Jun 27, 2012	92.63	92.74	91.91	92.22	672,756	+0.20(+0.22%)
Jun 26, 2012	92.06	92.86	91.79	92.02	719,775	+0.21(+0.23%)
Jun 25, 2012	91.70	92.13	91.14	91.81	967,715	-0.19(-0.21%)
Jun 22, 2012	92.76	93.34	91.28	92.00	1,155,217	-0.60(-0.65%)
Jun 21, 2012	94.20	94.65	92.54	92.60	925,416	-1.86(-1.97%)
Jun 20, 2012	95.20	95.37	93.83	94.47	870,516	-0.54(-0.57%)
Jun 19, 2012	94.64	95.70	94.18	95.01	1,206,634	+0.22(+0.23%)
Jun 18, 2012	94.19	95.87	93.62	94.79	1,197,106	+0.55(+0.58%)
Jun 15, 2012	94.30	94.33	93.45	94.24	960,243	+0.13(+0.14%)
Jun 14, 2012	92.68	94.61	92.68	94.11	992,105	+1.15(+1.24%)
Jun 13, 2012	91.67	93.70	91.67	92.96	856,650	-0.27(-0.29%)
Jun 12, 2012	93.09	93.28	91.65	93.23	1,013,833	+0.48(+0.52%)
Jun 11, 2012	95.60	95.60	92.65	92.74	773,778	-2.14(-2.25%)
Jun 08, 2012	93.49	95.12	93.49	94.88	891,736	+1.01(+1.08%)
Jun 07, 2012	100.06	100.06	93.55	93.87	949,196	-0.69(-0.73%)
Jun 06, 2012	93.87	94.67	92.74	94.56	1,076,427	+1.73(+1.87%)
Jun 05, 2012	90.34	93.30	90.15	92.82	1,351,230	+2.15(+2.37%)
Jun 04, 2012	91.49	91.89	90.09	90.67	1,215,062	-1.09(-1.19%)
Jun 01, 2012	91.93	92.71	90.86	91.77	1,652,681	-1.84(-1.96%)
May 31, 2012	92.90	94.47	92.05	93.60	1,268,238	+0.86(+0.92%)
May 30, 2012	94.24	94.24	92.68	92.74	850,314	-2.38(-2.51%)
May 29, 2012	93.86	95.16	93.86	95.13	626,494	+1.47(+1.57%)
May 25, 2012	94.93	95.10	93.33	93.66	1,074,229	-0.87(-0.92%)
May 24, 2012	93.21	95.12	93.21	94.53	802,883	+0.03(+0.03%)
May 23, 2012	94.03	94.63	93.09	94.51	712,898	-0.04(-0.04%)
May 22, 2012	93.84	95.20	93.69	94.55	1,249,901	+0.70(+0.75%)
May 21, 2012	91.73	94.11	91.65	93.84	879,798	+2.14(+2.33%)
May 18, 2012	92.66	93.76	91.34	91.71	1,049,378	-0.75(-0.81%)
May 17, 2012	95.03	95.03	92.46	92.46	854,741	-2.59(-2.73%)
May 16, 2012	96.73	96.84	94.59	95.05	862,088	-1.30(-1.35%)
May 15, 2012	96.61	97.22	96.11	96.35	983,668	+0.10(+0.10%)
May 14, 2012	97.83	98.08	96.20	96.25	1,326,378	-2.14(-2.18%)
May 11, 2012	98.04	98.68	97.12	98.39	834,957	-0.02(-0.02%)
May 10, 2012	98.88	99.01	97.43	98.41	719,859	+0.27(+0.27%)
May 09, 2012	97.99	98.89	97.47	98.14	932,943	-0.54(-0.55%)
May 08, 2012	98.52	98.93	98.14	98.69	821,416	-0.31(-0.32%)
May 07, 2012	97.33	99.27	97.14	99.00	849,455	+1.59(+1.64%)
May 04, 2012	96.79	98.10	96.74	97.41	1,242,567	+0.01(+0.01%)
May 03, 2012	98.63	99.05	97.35	97.40	1,322,175	-1.11(-1.12%)
May 02, 2012	98.29	98.98	97.63	98.50	842,346	-0.33(-0.33%)
May 01, 2012	97.56	99.54	97.24	98.83	1,099,375	+1.45(+1.49%)
Apr 30, 2012	97.32	97.83	96.69	97.39	1,020,952	-0.44(-0.45%)
Apr 27, 2012	97.39	98.18	97.14	97.83	884,795	+0.23(+0.23%)
Apr 26, 2012	96.37	97.85	95.75	97.60	1,614,657	+0.05(+0.05%)
Apr 25, 2012	96.61	97.67	96.61	97.55	1,239,444	+0.74(+0.76%)
Apr 24, 2012	94.94	97.25	94.63	96.81	918,350	+0.99(+1.03%)
Apr 23, 2012	95.99	96.73	94.85	95.82	1,064,253	-1.19(-1.22%)
Apr 20, 2012	95.63	97.29	95.54	97.00	1,115,216	+1.57(+1.65%)
Apr 19, 2012	95.22	95.92	94.98	95.43	728,507	+0.23(+0.25%)
Apr 18, 2012	94.84	95.58	94.59	95.20	555,896	-0.13(-0.13%)
Apr 17, 2012	95.52	95.72	94.43	95.32	952,812	+0.15(+0.15%)
Apr 16, 2012	94.58	95.91	94.18	95.18	1,084,204	+1.31(+1.39%)
Apr 13, 2012	92.91	94.71	92.48	93.87	1,029,301	+0.33(+0.35%)
Apr 12, 2012	92.22	93.69	91.91	93.54	899,270	+1.55(+1.69%)
Apr 11, 2012	92.29	92.62	91.67	91.99	738,853	+0.64(+0.70%)
Apr 10, 2012	93.19	93.39	90.91	91.35	1,224,725	-1.71(-1.84%)
Apr 09, 2012	92.52	93.49	91.97	93.06	623,926	-0.52(-0.56%)
Apr 05, 2012	93.37	93.97	93.13	93.58	425,317	-0.17(-0.19%)
Apr 04, 2012	94.28	94.33	93.37	93.76	609,121	-1.06(-1.12%)
Apr 03, 2012	94.57	95.11	94.18	94.82	744,492	+0.09(+0.10%)
Apr 02, 2012	94.68	94.88	93.94	94.73	823,613	+0.05(+0.06%)
Mar 30, 2012	93.21	94.90	93.18	94.67	1,551,749	+1.80(+1.94%)
Mar 29, 2012	91.48	93.06	91.48	92.87	763,148	+0.44(+0.48%)
Mar 28, 2012	92.78	92.78	91.41	92.43	768,045	-0.15(-0.17%)
Mar 27, 2012	92.43	93.30	92.28	92.58	865,870	+0.21(+0.22%)
Mar 26, 2012	92.00	92.58	91.83	92.38	684,639	+1.20(+1.31%)
Mar 23, 2012	90.09	91.90	89.98	91.18	1,211,272	+1.03(+1.14%)
Mar 22, 2012	90.61	90.61	89.28	90.15	901,717	-1.15(-1.26%)
Mar 21, 2012	92.18	92.18	90.92	91.30	1,084,528	-0.81(-0.88%)
Mar 20, 2012	92.34	92.85	91.95	92.11	944,361	-0.60(-0.65%)
Mar 19, 2012	92.04	93.18	91.43	92.71	941,273	+0.61(+0.66%)
Mar 16, 2012	91.37	92.13	91.37	92.10	1,231,520	+0.71(+0.78%)
Mar 15, 2012	92.56	92.56	90.95	91.39	1,006,146	-0.94(-1.02%)
Mar 14, 2012	93.19	93.49	91.60	92.33	1,043,346	-1.04(-1.12%)
Mar 13, 2012	92.98	93.52	92.11	93.38	1,500,596	+1.08(+1.17%)
Mar 12, 2012	91.65	92.85	91.57	92.29	2,056,552	+0.64(+0.70%)
Mar 09, 2012	89.63	91.77	89.59	91.65	2,011,973	+2.53(+2.84%)
Mar 08, 2012	89.78	89.88	88.72	89.12	1,129,073	-0.37(-0.42%)
Mar 07, 2012	89.03	89.57	88.05	89.50	983,402	+0.67(+0.76%)
Mar 06, 2012	89.01	89.90	88.64	88.83	1,226,849	-0.90(-1.00%)
Mar 05, 2012	87.85	89.90	87.71	89.72	932,588	+1.78(+2.03%)
Mar 02, 2012	87.14	88.10	86.90	87.94	842,530	+0.75(+0.86%)
Mar 01, 2012	85.98	87.30	85.98	87.19	989,655	+0.94(+1.10%)
Feb 29, 2012	87.16	87.75	86.14	86.25	1,942,308	-0.86(-0.99%)
Feb 28, 2012	88.47	88.64	86.95	87.10	1,145,828	-1.11(-1.26%)
Feb 27, 2012	87.99	88.43	87.20	88.21	668,509	-0.25(-0.28%)
Feb 24, 2012	87.20	88.78	86.75	88.46	1,469,048	+1.96(+2.26%)
Feb 23, 2012	86.34	86.96	86.23	86.50	1,233,282	+0.13(+0.15%)
Feb 22, 2012	86.23	87.68	86.21	86.38	852,405	-0.67(-0.77%)
Feb 21, 2012	89.28	89.59	86.75	87.05	1,002,307	-2.10(-2.35%)
Feb 17, 2012	88.78	89.42	88.13	89.14	947,667	+0.72(+0.81%)
Feb 16, 2012	87.93	88.69	87.88	88.43	826,354	+0.33(+0.38%)
Feb 15, 2012	88.49	88.63	87.56	88.09	1,003,948	-0.20(-0.23%)
Feb 14, 2012	89.62	89.78	87.81	88.29	912,741	-1.72(-1.91%)
Feb 13, 2012	90.21	90.55	89.70	90.01	602,925	+0.59(+0.65%)
Feb 10, 2012	88.85	90.02	88.85	89.42	1,082,819	+0.05(+0.06%)
Feb 09, 2012	90.24	90.56	89.27	89.37	933,820	-0.96(-1.06%)
Feb 08, 2012	91.32	91.58	89.91	90.33	1,064,820	-0.78(-0.86%)
Feb 07, 2012	91.27	92.05	91.04	91.11	1,040,940	-0.79(-0.86%)
Feb 06, 2012	92.59	92.68	91.44	91.91	917,057	-1.09(-1.17%)
Feb 03, 2012	92.82	93.10	91.69	93.00	1,495,878	+1.05(+1.14%)
Feb 02, 2012	90.44	91.97	88.95	91.95	2,462,849	+0.88(+0.96%)
Feb 01, 2012	91.15	91.92	89.95	91.07	1,169,974	+0.61(+0.67%)
Jan 31, 2012	89.62	90.53	89.46	90.46	1,711,179	+0.75(+0.84%)
Jan 30, 2012	89.86	89.86	88.63	89.71	1,064,850	-0.36(-0.40%)
Jan 27, 2012	89.48	90.40	88.89	90.07	1,018,712	+0.35(+0.39%)
Jan 26, 2012	88.87	90.52	88.87	89.72	1,084,680	+0.72(+0.81%)
Jan 25, 2012	86.94	89.09	86.88	89.00	1,202,839	+1.78(+2.04%)
Jan 24, 2012	85.25	87.38	85.25	87.22	1,227,256	+0.93(+1.08%)
Jan 23, 2012	84.58	86.44	84.58	86.28	978,734	+1.27(+1.49%)
Jan 20, 2012	84.53	85.28	83.92	85.01	1,309,178	+0.49(+0.57%)
Jan 19, 2012	85.43	85.63	84.42	84.53	1,443,444	-0.59(-0.70%)
Jan 18, 2012	85.68	87.03	84.96	85.12	1,323,535	-0.50(-0.58%)
Jan 17, 2012	84.69	86.60	84.68	85.62	1,377,186	+1.49(+1.77%)
Jan 13, 2012	82.88	84.35	82.28	84.13	1,952,490	+1.48(+1.79%)
Jan 12, 2012	84.46	84.46	82.33	82.65	1,357,276	-2.17(-2.56%)
Jan 11, 2012	84.97	85.25	84.05	84.82	1,052,858	-0.39(-0.45%)
Jan 10, 2012	85.29	85.95	84.87	85.21	1,246,411	+0.77(+0.91%)
Jan 09, 2012	85.31	85.76	84.28	84.44	868,524	-0.83(-0.98%)
Jan 06, 2012	86.61	86.93	85.09	85.27	1,085,289	-1.08(-1.26%)
Jan 05, 2012	84.62	86.57	84.31	86.35	903,011	+1.56(+1.84%)
Jan 04, 2012	85.57	86.09	84.64	84.79	1,026,836	-2.08(-2.39%)
Dec 30, 2011	87.22	87.85	86.85	86.86	459,691	-0.36(-0.41%)
Dec 29, 2011	86.68	87.45	86.46	87.22	627,716	+0.76(+0.88%)
Dec 28, 2011	87.30	87.54	86.29	86.46	679,051	-1.11(-1.27%)
Dec 27, 2011	87.12	88.12	86.54	87.57	516,022	+0.40(+0.46%)
Dec 23, 2011	87.69	87.73	86.42	87.17	1,196,638	+2.00(+2.34%)
Dec 21, 2011	85.99	85.99	84.67	85.18	1,179,461	-0.35(-0.41%)
Dec 20, 2011	85.16	85.79	84.83	85.53	1,146,691	+1.58(+1.88%)
Dec 19, 2011	85.50	85.51	83.81	83.95	1,335,661	-1.25(-1.47%)
Dec 16, 2011	85.46	86.91	84.90	85.20	1,698,668	+0.31(+0.37%)
Dec 15, 2011	83.66	85.18	83.17	84.88	1,188,040	+2.14(+2.59%)
Dec 14, 2011	80.60	83.70	80.60	82.74	1,260,239	+1.67(+2.06%)
Dec 13, 2011	81.63	82.66	80.55	81.07	714,958	-0.23(-0.28%)
Dec 12, 2011	82.29	82.29	80.77	81.30	1,162,548	-1.70(-2.05%)
Dec 09, 2011	80.88	83.69	80.33	83.00	1,090,019	+2.43(+3.02%)
Dec 08, 2011	82.00	82.33	80.33	80.57	676,603	-1.84(-2.24%)
Dec 07, 2011	80.64	82.61	80.35	82.41	668,924	+1.43(+1.77%)
Dec 06, 2011	81.24	81.40	80.42	80.98	531,657	-0.32(-0.39%)
Dec 05, 2011	83.08	83.08	80.82	81.30	1,232,110	-0.63(-0.77%)
Dec 02, 2011	82.74	83.60	81.69	81.93	731,406	+0.08(+0.10%)
Dec 01, 2011	82.18	82.42	80.68	81.85	1,085,503	-0.63(-0.77%)
Nov 30, 2011	80.65	82.64	79.90	82.48	1,703,980	+3.99(+5.08%)
Nov 29, 2011	79.25	79.51	77.94	78.49	799,787	-0.40(-0.51%)
Nov 28, 2011	80.47	80.86	78.03	78.89	1,229,941	+0.87(+1.12%)
Nov 25, 2011	77.14	79.45	76.80	78.02	400,050	+0.76(+0.98%)
Nov 23, 2011	78.30	78.64	77.02	77.26	1,131,305	-1.65(-2.09%)
Nov 22, 2011	79.68	80.36	78.87	78.91	709,943	-0.80(-1.00%)
Nov 21, 2011	80.06	80.38	78.62	79.71	1,338,553	-1.70(-2.09%)
Nov 18, 2011	81.43	81.50	80.19	81.42	1,125,735	+0.63(+0.78%)
Nov 17, 2011	82.84	82.84	80.31	80.79	1,477,170	-2.22(-2.67%)
Nov 16, 2011	84.06	84.51	82.94	83.01	1,143,977	-1.51(-1.78%)
Nov 15, 2011	83.45	85.06	83.24	84.51	804,510	+0.82(+0.98%)
Nov 14, 2011	84.71	85.02	83.52	83.70	747,563	-1.74(-2.03%)
Nov 11, 2011	83.63	85.56	83.15	85.43	718,499	+2.77(+3.35%)
Nov 10, 2011	83.91	83.91	82.17	82.67	920,998	+0.14(+0.17%)
Nov 09, 2011	84.53	85.37	82.24	82.53	1,209,623	-4.18(-4.82%)
Nov 08, 2011	86.50	86.83	83.95	86.71	1,096,892	+0.63(+0.73%)
Nov 07, 2011	86.12	87.36	84.74	86.08	868,341	-0.01(-0.02%)
Nov 04, 2011	84.02	86.16	83.75	86.09	1,859,388	+0.85(+0.99%)
Nov 03, 2011	85.69	85.69	82.65	85.25	1,548,300	+0.05(+0.05%)
Nov 02, 2011	84.68	85.49	83.42	85.20	1,305,061	+2.34(+2.82%)
Nov 01, 2011	83.27	86.06	82.67	82.86	2,710,831	-5.46(-6.18%)
Oct 31, 2011	87.33	88.85	85.63	88.32	1,622,476	+0.40(+0.45%)
Oct 28, 2011	88.79	89.46	86.50	87.92	1,408,962	-1.68(-1.88%)
Oct 27, 2011	86.29	90.11	86.07	89.61	1,815,053	+5.02(+5.94%)
Oct 26, 2011	84.73	84.85	82.92	84.59	1,626,174	+0.67(+0.80%)
Oct 25, 2011	83.25	84.64	82.45	83.92	1,956,981	-0.05(-0.06%)
Oct 24, 2011	82.32	84.60	81.98	83.97	1,241,312	+1.75(+2.13%)
Oct 21, 2011	80.41	82.25	80.10	82.22	1,307,750	+2.62(+3.29%)
Oct 20, 2011	80.05	80.39	78.18	79.60	1,380,823	-0.22(-0.28%)
Oct 19, 2011	79.41	80.86	79.30	79.82	1,475,704	+0.07(+0.08%)
Oct 18, 2011	77.60	79.97	77.20	79.76	1,846,064	+2.32(+2.99%)
Oct 17, 2011	79.48	79.71	77.23	77.44	1,501,786	-3.05(-3.78%)
Oct 14, 2011	79.82	80.75	79.24	80.48	1,003,661	+1.78(+2.27%)
Oct 13, 2011	78.90	79.44	77.51	78.70	1,026,300	-0.65(-0.82%)
Oct 12, 2011	78.83	80.58	78.10	79.35	1,424,014	+1.06(+1.36%)
Oct 11, 2011	80.64	80.64	77.81	78.29	1,160,290	-1.72(-2.15%)
Oct 10, 2011	77.92	80.08	77.77	80.00	1,755,721	+3.39(+4.42%)
Oct 07, 2011	79.33	79.64	76.46	76.61	1,692,289	-1.91(-2.43%)
Oct 06, 2011	77.95	78.58	77.06	78.52	1,584,093	+2.19(+2.86%)
Oct 05, 2011	77.08	77.16	72.67	76.34	1,777,495	-0.95(-1.23%)
Oct 04, 2011	72.27	77.56	71.04	77.29	1,995,874	+4.10(+5.61%)
Oct 03, 2011	76.35	77.09	73.16	73.19	2,096,034	-2.16(-2.87%)
Sep 30, 2011	77.19	78.25	75.32	75.35	1,565,996	-2.87(-3.67%)
Sep 29, 2011	78.81	78.83	77.04	78.22	1,200,675	+0.89(+1.14%)
Sep 28, 2011	78.54	79.59	77.10	77.33	1,985,076	-1.52(-1.92%)
Sep 27, 2011	79.11	79.68	78.39	78.85	2,464,640	+1.13(+1.45%)
Sep 26, 2011	77.64	77.87	76.26	77.72	1,647,391	+0.77(+1.01%)
Sep 23, 2011	75.09	77.08	74.93	76.95	1,949,416	+1.36(+1.80%)
Sep 22, 2011	75.85	77.13	74.26	75.59	3,501,193	-2.28(-2.92%)
Sep 21, 2011	82.17	83.12	77.72	77.87	3,482,777	-4.83(-5.84%)
Sep 20, 2011	83.28	83.74	82.52	82.70	1,127,732	-0.11(-0.13%)
Sep 19, 2011	84.13	84.16	82.77	82.81	2,241,827	-2.55(-2.99%)
Sep 16, 2011	85.66	86.06	83.71	85.36	2,879,629	+0.03(+0.03%)
Sep 15, 2011	86.05	86.26	84.69	85.34	1,736,476	-0.17(-0.20%)
Sep 14, 2011	87.72	87.80	84.94	85.51	2,648,727	-1.88(-2.15%)
Sep 13, 2011	88.20	88.33	86.55	87.38	1,415,587	-0.30(-0.34%)
Sep 12, 2011	85.69	87.70	85.69	87.68	1,360,705	+0.92(+1.06%)
Sep 09, 2011	88.54	89.26	86.39	86.77	1,361,803	-2.83(-3.16%)
Sep 08, 2011	89.17	90.44	88.61	89.60	1,298,058	+0.13(+0.15%)
Sep 07, 2011	88.01	89.63	86.76	89.47	1,991,477	+2.05(+2.34%)
Sep 06, 2011	85.67	88.69	85.67	87.42	2,560,415	-0.68(-0.77%)
Sep 02, 2011	86.29	88.65	85.64	88.10	1,972,039	-0.13(-0.15%)