Aon Plc (NY: AON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	74.86	75.84	74.86	75.78	1,662,249	+1.49(+2.01%)
Mar 28, 2014	74.28	75.21	73.98	74.29	1,045,006	+0.15(+0.21%)
Mar 27, 2014	74.33	74.69	73.84	74.14	1,099,024	-0.49(-0.66%)
Mar 26, 2014	75.69	75.89	74.62	74.63	1,043,671	-0.81(-1.07%)
Mar 25, 2014	76.20	76.40	75.09	75.44	1,237,449	-0.31(-0.40%)
Mar 24, 2014	77.36	77.63	75.75	75.75	1,452,298	-1.46(-1.89%)
Mar 21, 2014	77.54	77.55	76.65	77.20	2,194,999	+0.40(+0.52%)
Mar 20, 2014	75.56	76.83	75.07	76.81	1,120,609	+1.07(+1.41%)
Mar 19, 2014	76.88	76.90	75.67	75.74	1,425,862	-1.18(-1.53%)
Mar 18, 2014	76.17	76.94	75.82	76.92	1,106,713	+0.87(+1.15%)
Mar 17, 2014	74.87	76.12	74.69	76.04	1,325,004	+1.03(+1.38%)
Mar 14, 2014	74.72	75.68	74.70	75.01	1,703,009	+0.20(+0.26%)
Mar 13, 2014	76.90	77.13	74.79	74.81	3,480,235	-2.09(-2.71%)
Mar 12, 2014	77.05	77.63	76.71	76.90	1,765,440	-0.69(-0.89%)
Mar 11, 2014	78.21	78.58	77.38	77.59	1,783,239	-0.34(-0.44%)
Mar 10, 2014	77.98	78.40	77.46	77.93	1,145,996	-0.25(-0.32%)
Mar 07, 2014	78.22	78.63	77.81	78.18	1,075,396	+0.35(+0.45%)
Mar 06, 2014	77.45	77.99	77.12	77.83	1,638,523	+0.61(+0.79%)
Mar 05, 2014	77.44	77.48	76.82	77.22	1,556,404	+0.16(+0.21%)
Mar 04, 2014	76.96	77.43	76.74	77.06	1,600,635	+0.96(+1.26%)
Mar 03, 2014	76.30	76.49	75.60	76.10	1,204,225	-0.87(-1.13%)
Feb 28, 2014	77.10	77.28	76.31	76.97	3,409,947	-0.14(-0.19%)
Feb 27, 2014	76.97	77.81	76.75	77.11	2,634,731	+0.39(+0.50%)
Feb 26, 2014	77.52	77.63	76.63	76.73	1,988,714	-0.75(-0.96%)
Feb 25, 2014	77.70	78.03	77.28	77.47	1,721,637	-0.47(-0.60%)
Feb 24, 2014	77.65	78.47	77.53	77.94	1,997,823	+0.41(+0.53%)
Feb 21, 2014	76.93	77.73	76.82	77.53	2,250,479	+0.73(+0.95%)
Feb 20, 2014	75.99	77.15	75.76	76.80	1,805,863	+0.57(+0.74%)
Feb 19, 2014	76.46	77.05	75.89	76.23	1,853,373	-0.34(-0.45%)
Feb 18, 2014	75.75	77.19	74.86	76.57	2,042,622	-0.06(-0.08%)
Feb 14, 2014	75.55	76.64	76.64	76.64	1,761,617	+0.82(+1.08%)
Feb 13, 2014	74.34	75.90	74.32	75.82	1,804,019	+0.80(+1.07%)
Feb 12, 2014	74.69	75.64	74.62	75.02	1,597,875	+0.22(+0.30%)
Feb 11, 2014	73.06	75.20	72.77	74.79	2,972,502	+1.38(+1.87%)
Feb 10, 2014	72.75	73.48	72.42	73.42	1,775,572	+0.57(+0.78%)
Feb 07, 2014	70.31	73.02	70.05	72.85	2,867,268	+3.32(+4.77%)
Feb 06, 2014	69.78	70.12	68.78	69.53	2,157,564	-0.13(-0.18%)
Feb 05, 2014	69.43	70.01	69.22	69.66	1,991,868	+0.06(+0.09%)
Feb 04, 2014	69.52	69.87	69.00	69.60	2,086,067	+0.47(+0.68%)
Feb 03, 2014	72.10	72.35	69.07	69.13	3,073,349	-3.22(-4.45%)
Jan 31, 2014	71.24	72.73	70.00	72.35	2,154,264	-0.25(-0.35%)
Jan 30, 2014	71.96	72.61	71.58	72.60	2,224,692	+1.23(+1.72%)
Jan 29, 2014	71.34	72.07	71.17	71.37	2,859,760	-0.48(-0.66%)
Jan 28, 2014	71.04	72.10	71.04	71.85	1,329,326	+1.03(+1.46%)
Jan 27, 2014	70.58	71.87	70.42	70.82	2,253,098	+0.47(+0.66%)
Jan 24, 2014	72.31	72.59	70.35	70.35	2,120,435	-2.58(-3.54%)
Jan 23, 2014	73.58	73.62	72.35	72.93	2,012,127	-1.32(-1.78%)
Jan 22, 2014	75.10	75.33	73.82	74.25	2,316,759	-0.84(-1.12%)
Jan 21, 2014	75.68	75.93	74.86	75.10	1,257,380	-0.40(-0.53%)
Jan 17, 2014	75.74	75.50	75.50	75.50	1,071,783	+0.12(+0.15%)
Jan 16, 2014	74.60	75.40	74.45	75.38	989,786	+0.56(+0.74%)
Jan 15, 2014	74.39	74.84	74.31	74.83	1,294,588	+0.44(+0.59%)
Jan 14, 2014	73.00	74.44	72.70	74.39	1,403,854	+1.79(+2.46%)
Jan 13, 2014	73.70	73.97	72.39	72.60	1,527,468	-1.44(-1.94%)
Jan 10, 2014	75.07	75.11	73.80	74.04	1,205,817	-1.01(-1.35%)
Jan 09, 2014	73.70	75.14	73.70	75.05	1,529,367	+1.57(+2.14%)
Jan 08, 2014	73.68	73.77	73.13	73.48	2,095,222	-0.36(-0.49%)
Jan 07, 2014	73.88	74.16	73.66	73.84	1,643,116	+0.50(+0.69%)
Jan 06, 2014	74.49	74.66	73.32	73.34	1,351,277	-0.77(-1.04%)
Jan 03, 2014	74.19	74.45	73.88	74.11	958,982	+0.22(+0.29%)
Jan 02, 2014	74.79	75.10	73.80	73.89	1,346,680	-1.37(-1.82%)
Dec 31, 2013	74.97	75.27	75.27	75.27	1,081,703	+0.57(+0.77%)
Dec 30, 2013	74.58	75.25	74.55	74.69	1,716,798	-0.14(-0.19%)
Dec 27, 2013	75.27	75.36	74.40	74.84	1,208,893	-0.05(-0.07%)
Dec 26, 2013	75.05	75.36	74.44	74.89	1,044,802	-0.13(-0.18%)
Dec 24, 2013	74.18	75.19	74.16	75.02	651,685	+0.84(+1.14%)
Dec 23, 2013	74.77	74.96	73.84	74.18	1,318,698	-0.23(-0.31%)
Dec 20, 2013	74.65	75.11	74.40	74.41	2,740,123	-0.13(-0.18%)
Dec 19, 2013	74.82	75.07	73.72	74.55	1,918,242	-0.75(-1.00%)
Dec 18, 2013	73.57	75.42	73.34	75.30	2,307,526	+1.89(+2.58%)
Dec 17, 2013	73.62	73.88	73.00	73.41	1,445,927	-0.03(-0.04%)
Dec 16, 2013	73.47	73.87	73.09	73.44	1,355,544	+0.22(+0.29%)
Dec 13, 2013	73.50	73.92	73.06	73.22	873,418	-0.26(-0.35%)
Dec 12, 2013	73.14	73.82	73.14	73.48	1,448,124	+0.13(+0.18%)
Dec 11, 2013	74.35	74.68	73.20	73.35	1,541,222	-1.18(-1.59%)
Dec 10, 2013	73.88	74.72	73.78	74.53	1,515,678	+0.15(+0.21%)
Dec 09, 2013	74.12	74.77	73.91	74.38	1,311,531	+0.13(+0.18%)
Dec 06, 2013	74.07	74.42	73.87	74.24	1,367,747	+1.16(+1.58%)
Dec 05, 2013	72.79	73.32	72.69	73.09	1,199,150	-0.01(-0.01%)
Dec 04, 2013	73.17	73.72	72.71	73.09	1,280,945	-0.37(-0.50%)
Dec 03, 2013	73.22	74.06	73.34	73.46	1,381,331	+0.02(+0.02%)
Dec 02, 2013	73.17	74.05	72.87	73.44	1,194,926	+0.20(+0.27%)
Nov 29, 2013	73.76	73.95	73.16	73.25	482,184	-0.58(-0.79%)
Nov 27, 2013	73.47	73.90	73.33	73.83	1,176,734	+0.38(+0.51%)
Nov 26, 2013	73.18	73.84	72.93	73.45	2,111,687	+0.45(+0.61%)
Nov 25, 2013	74.02	74.02	72.94	73.00	1,365,989	-1.06(-1.43%)
Nov 22, 2013	73.28	74.06	72.69	74.06	1,670,785	+1.05(+1.44%)
Nov 21, 2013	72.37	73.14	72.35	73.01	1,200,641	+0.85(+1.18%)
Nov 20, 2013	72.56	72.93	71.93	72.16	1,145,853	-0.09(-0.12%)
Nov 19, 2013	72.90	73.41	72.10	72.25	1,547,599	-0.57(-0.79%)
Nov 18, 2013	73.21	73.41	72.69	72.83	953,330	-0.37(-0.50%)
Nov 15, 2013	72.42	73.19	72.33	73.19	2,611,378	+0.69(+0.95%)
Nov 14, 2013	72.14	72.96	71.96	72.50	1,489,847	+0.22(+0.30%)
Nov 12, 2013	72.91	73.07	72.06	72.29	1,040,560	-1.01(-1.38%)
Nov 11, 2013	72.33	73.33	72.28	73.30	1,542,735	+0.99(+1.36%)
Nov 08, 2013	71.23	72.34	71.08	72.31	1,983,325	+1.05(+1.47%)
Nov 07, 2013	71.96	71.97	71.22	71.26	2,237,616	-0.56(-0.77%)
Nov 06, 2013	71.01	71.84	70.65	71.82	2,054,409	+1.22(+1.73%)
Nov 05, 2013	70.42	70.95	70.27	70.60	2,168,553	+0.06(+0.09%)
Nov 04, 2013	70.77	70.87	69.79	70.54	1,719,114	-0.13(-0.19%)
Nov 01, 2013	71.22	71.28	70.38	70.67	1,828,107	-0.29(-0.40%)
Oct 31, 2013	71.88	71.91	70.95	70.96	2,457,811	-1.03(-1.43%)
Oct 30, 2013	71.32	72.15	70.44	71.99	4,301,557	+0.63(+0.89%)
Oct 29, 2013	69.95	71.39	69.82	71.36	3,495,020	+1.47(+2.10%)
Oct 28, 2013	69.46	70.19	69.42	69.89	2,308,943	+0.47(+0.68%)
Oct 25, 2013	67.31	70.50	66.78	69.42	4,996,486	+1.75(+2.59%)
Oct 24, 2013	68.17	68.84	67.54	67.66	3,048,641	-0.24(-0.36%)
Oct 23, 2013	67.98	68.03	67.63	67.90	1,780,657	-0.46(-0.67%)
Oct 22, 2013	67.52	68.50	67.47	68.36	2,898,192	+1.13(+1.68%)
Oct 21, 2013	67.41	67.53	67.01	67.23	916,703	-0.26(-0.38%)
Oct 18, 2013	66.65	67.63	66.35	67.49	2,771,669	+1.07(+1.60%)
Oct 17, 2013	65.89	66.69	65.65	66.43	2,825,230	+0.31(+0.47%)
Oct 16, 2013	65.45	66.20	65.41	66.11	2,638,825	+1.09(+1.68%)
Oct 15, 2013	65.72	66.16	64.96	65.02	2,588,262	-0.95(-1.44%)
Oct 14, 2013	65.28	65.99	65.04	65.97	1,595,442	+0.53(+0.81%)
Oct 11, 2013	65.34	65.57	65.18	65.44	2,154,836	+0.15(+0.23%)
Oct 10, 2013	64.37	65.36	64.37	65.29	3,144,278	+1.50(+2.36%)
Oct 09, 2013	63.99	64.17	63.31	63.78	1,583,987	-0.12(-0.18%)
Oct 08, 2013	64.59	64.80	63.88	63.90	1,442,058	-0.69(-1.07%)
Oct 07, 2013	64.54	65.02	64.48	64.59	1,158,653	-0.61(-0.93%)
Oct 04, 2013	65.07	65.38	64.71	65.20	2,773,057	+0.10(+0.15%)
Oct 03, 2013	65.89	65.91	64.85	65.10	2,451,708	-0.81(-1.24%)
Oct 02, 2013	65.65	66.09	64.98	65.92	2,185,354	-0.02(-0.03%)
Oct 01, 2013	66.81	66.90	65.58	65.93	7,140,213	-1.27(-1.89%)
Sep 27, 2013	67.46	67.64	67.09	67.20	1,648,952	-0.31(-0.46%)
Sep 26, 2013	67.69	68.06	67.36	67.52	1,451,719	-0.07(-0.11%)
Sep 25, 2013	68.07	68.28	67.28	67.59	1,776,144	-0.47(-0.68%)
Sep 24, 2013	67.63	68.31	67.32	68.06	2,058,809	+0.44(+0.65%)
Sep 23, 2013	67.46	68.23	67.21	67.62	2,329,483	+0.01(+0.01%)
Sep 20, 2013	67.29	68.09	67.08	67.61	4,544,136	+0.34(+0.51%)
Sep 19, 2013	66.18	67.97	66.18	67.27	4,755,154	+1.07(+1.61%)
Sep 18, 2013	62.82	66.21	62.72	66.20	4,566,231	+3.53(+5.63%)
Sep 17, 2013	61.99	62.74	61.99	62.67	1,678,409	+0.81(+1.30%)
Sep 16, 2013	61.70	62.16	61.33	61.87	2,510,914	+0.53(+0.86%)
Sep 13, 2013	61.32	61.67	61.12	61.34	1,158,353	+0.10(+0.16%)
Sep 12, 2013	61.23	61.44	61.03	61.24	1,202,047	-0.09(-0.15%)
Sep 11, 2013	61.32	61.56	61.12	61.33	1,379,286	-0.13(-0.20%)
Sep 10, 2013	61.05	61.46	60.89	61.46	1,424,913	+0.85(+1.40%)
Sep 09, 2013	59.82	60.61	59.63	60.61	884,299	+1.08(+1.82%)
Sep 06, 2013	59.79	60.01	59.00	59.52	1,024,540	-0.21(-0.36%)
Sep 05, 2013	59.48	60.02	59.33	59.74	953,136	+0.16(+0.27%)
Sep 04, 2013	59.77	59.93	59.39	59.58	1,057,822	-0.13(-0.21%)
Sep 03, 2013	60.13	60.42	59.32	59.70	738,793	+0.28(+0.47%)
Aug 30, 2013	59.95	59.98	59.19	59.43	967,411	-0.49(-0.82%)
Aug 29, 2013	59.68	60.48	59.62	59.92	1,291,896	-0.02(-0.03%)
Aug 28, 2013	59.28	60.48	59.16	59.94	2,016,526	+0.62(+1.04%)
Aug 27, 2013	60.04	60.27	59.28	59.32	1,667,785	-1.34(-2.21%)
Aug 26, 2013	61.26	61.47	60.62	60.66	2,032,549	-0.66(-1.08%)
Aug 23, 2013	61.41	61.52	61.21	61.32	1,417,863	-0.09(-0.15%)
Aug 22, 2013	60.96	61.58	60.94	61.41	1,605,722	+0.52(+0.85%)
Aug 21, 2013	61.21	61.39	60.67	60.89	1,671,467	-0.44(-0.72%)
Aug 20, 2013	61.32	61.60	61.10	61.33	2,312,714	-0.02(-0.03%)
Aug 19, 2013	61.00	61.87	61.00	61.35	1,612,618	+0.13(+0.20%)
Aug 16, 2013	60.83	61.51	60.79	61.22	3,281,279	+0.32(+0.53%)
Aug 15, 2013	61.14	61.42	60.76	60.90	1,696,435	-0.73(-1.18%)
Aug 14, 2013	61.56	61.93	61.23	61.63	1,349,472	-0.01(-0.01%)
Aug 13, 2013	61.19	61.81	61.12	61.64	1,347,943	+0.63(+1.03%)
Aug 12, 2013	61.50	61.91	60.88	61.01	1,671,842	-0.83(-1.35%)
Aug 09, 2013	61.16	62.05	61.16	61.84	1,452,823	+0.05(+0.09%)
Aug 08, 2013	61.73	62.04	61.57	61.79	1,563,984	+0.34(+0.55%)
Aug 07, 2013	61.52	61.73	61.19	61.45	1,196,294	-0.30(-0.48%)
Aug 06, 2013	61.49	61.98	61.28	61.74	2,098,600	+0.04(+0.06%)
Aug 05, 2013	61.64	61.84	61.37	61.71	1,218,108	-0.13(-0.22%)
Aug 02, 2013	61.44	61.90	61.08	61.84	1,664,145	+0.38(+0.63%)
Aug 01, 2013	60.76	62.30	60.76	61.46	2,832,524	+1.03(+1.70%)
Jul 31, 2013	60.56	61.12	60.34	60.43	1,913,887	+0.07(+0.12%)
Jul 30, 2013	59.80	60.59	59.68	60.36	1,469,586	+0.80(+1.34%)
Jul 29, 2013	60.40	60.40	59.39	59.56	1,007,208	-0.90(-1.48%)
Jul 26, 2013	60.06	60.45	59.19	60.45	1,260,270	-0.02(-0.03%)
Jul 25, 2013	59.49	60.51	59.45	60.47	1,398,932	+0.60(+1.00%)
Jul 24, 2013	60.11	60.18	59.73	59.87	1,263,254	-0.16(-0.27%)
Jul 23, 2013	60.41	60.54	59.95	60.03	928,956	-0.40(-0.67%)
Jul 22, 2013	60.43	60.64	60.37	60.44	904,418	+0.03(+0.04%)
Jul 19, 2013	60.43	60.52	60.02	60.41	1,394,665	-0.03(-0.04%)
Jul 18, 2013	60.43	60.83	60.13	60.44	1,262,911	+0.17(+0.28%)
Jul 17, 2013	60.38	60.66	59.89	60.27	579,753	+0.14(+0.24%)
Jul 16, 2013	60.43	60.60	59.74	60.12	1,607,564	-0.23(-0.39%)
Jul 15, 2013	59.93	60.76	59.78	60.36	1,179,638	+0.36(+0.60%)
Jul 12, 2013	60.08	60.20	59.45	60.00	937,325	-0.13(-0.21%)
Jul 11, 2013	59.26	60.20	59.17	60.12	821,214	+1.67(+2.85%)
Jul 10, 2013	58.44	58.83	58.23	58.46	1,342,483	-0.06(-0.11%)
Jul 09, 2013	58.98	59.52	58.32	58.52	1,413,250	-0.05(-0.09%)
Jul 08, 2013	58.87	59.39	58.24	58.57	1,335,228	-0.21(-0.35%)
Jul 05, 2013	58.22	58.78	58.09	58.78	594,289	+0.94(+1.62%)
Jul 03, 2013	57.87	58.14	57.47	57.84	510,448	-0.43(-0.74%)
Jul 02, 2013	58.36	59.01	57.93	58.27	1,394,537	-0.24(-0.41%)
Jul 01, 2013	58.07	58.74	57.79	58.51	1,225,875	+0.90(+1.57%)
Jun 28, 2013	57.80	57.96	57.25	57.61	3,578,142	-0.08(-0.14%)
Jun 26, 2013	57.46	57.78	57.08	57.69	1,270,211	+0.67(+1.18%)
Jun 25, 2013	56.64	57.21	56.59	57.02	1,713,893	+0.76(+1.35%)
Jun 24, 2013	56.28	56.59	55.67	56.26	1,027,899	-0.38(-0.66%)
Jun 21, 2013	56.62	56.92	56.21	56.63	1,602,197	+0.36(+0.64%)
Jun 20, 2013	56.75	57.13	56.13	56.27	1,515,199	-0.92(-1.61%)
Jun 19, 2013	58.59	58.80	57.16	57.20	1,601,156	-1.56(-2.65%)
Jun 18, 2013	58.67	58.82	58.23	58.75	1,385,702	+0.22(+0.38%)
Jun 17, 2013	58.36	58.84	58.11	58.53	1,539,127	+0.44(+0.76%)
Jun 14, 2013	58.67	58.82	58.04	58.09	1,243,463	-0.57(-0.98%)
Jun 13, 2013	58.06	58.83	57.76	58.66	1,438,224	+0.62(+1.06%)
Jun 12, 2013	58.74	58.74	58.02	58.05	1,051,402	-0.32(-0.55%)
Jun 11, 2013	57.92	58.70	57.32	58.37	1,163,783	+0.03(+0.05%)
Jun 10, 2013	58.74	58.87	58.13	58.34	1,587,122	-0.34(-0.58%)
Jun 07, 2013	57.95	58.74	57.78	58.68	1,961,595	+1.36(+2.37%)
Jun 06, 2013	56.35	57.34	56.08	57.32	1,261,659	+1.00(+1.78%)
Jun 05, 2013	56.42	56.74	56.16	56.32	1,499,886	-0.15(-0.27%)
Jun 04, 2013	57.06	57.26	56.31	56.47	1,641,962	-0.57(-1.00%)
Jun 03, 2013	57.02	57.53	56.35	57.04	2,419,545	+0.04(+0.08%)
May 31, 2013	58.98	59.38	56.97	57.00	4,844,151	-2.45(-4.13%)
May 30, 2013	59.34	60.21	59.24	59.45	1,594,701	+0.10(+0.17%)
May 29, 2013	58.72	59.75	58.40	59.35	2,692,773	+0.24(+0.41%)
May 28, 2013	59.17	59.71	59.03	59.11	1,653,428	+0.27(+0.46%)
May 24, 2013	58.23	58.87	58.06	58.84	1,835,218	+0.42(+0.72%)
May 23, 2013	58.27	58.63	57.97	58.42	2,082,065	-0.44(-0.75%)
May 22, 2013	59.19	59.61	58.69	58.86	1,710,820	-0.38(-0.65%)
May 21, 2013	58.99	59.48	58.99	59.25	1,163,134	+0.06(+0.11%)
May 20, 2013	59.24	59.65	58.93	59.18	1,592,718	-0.16(-0.27%)
May 17, 2013	59.50	59.74	59.26	59.34	1,923,446	+0.06(+0.11%)
May 16, 2013	59.26	59.60	59.18	59.28	1,740,219	-0.20(-0.33%)
May 15, 2013	58.89	59.53	58.82	59.48	1,407,761	+0.81(+1.37%)
May 13, 2013	57.55	58.69	57.55	58.67	1,757,665	+0.93(+1.61%)
May 10, 2013	57.73	58.13	57.56	57.74	1,622,070	+0.03(+0.05%)
May 09, 2013	57.97	58.18	57.63	57.72	2,564,871	-0.30(-0.51%)
May 08, 2013	57.09	58.14	57.00	58.01	2,810,657	+0.98(+1.71%)
May 07, 2013	56.85	57.18	56.69	57.03	2,181,767	+0.19(+0.33%)
May 06, 2013	56.53	56.87	56.45	56.85	2,706,907	+0.17(+0.30%)
May 03, 2013	56.35	56.76	55.90	56.68	2,083,381	+0.78(+1.39%)
May 02, 2013	54.95	55.95	54.66	55.90	2,472,413	+1.02(+1.86%)
May 01, 2013	54.05	55.15	53.90	54.88	2,983,525	+0.85(+1.57%)
Apr 30, 2013	53.36	54.06	53.22	54.03	2,617,813	+0.61(+1.14%)
Apr 29, 2013	52.88	53.62	52.68	53.42	1,668,711	+0.60(+1.14%)
Apr 26, 2013	54.71	54.71	52.35	52.82	3,645,828	-2.05(-3.74%)
Apr 25, 2013	54.81	55.11	54.75	54.87	1,670,551	+0.12(+0.21%)
Apr 24, 2013	54.89	55.25	54.69	54.75	1,022,644	+0.03(+0.05%)
Apr 23, 2013	54.33	54.75	54.25	54.73	1,634,932	+0.47(+0.87%)
Apr 22, 2013	53.95	54.44	53.86	54.25	1,679,684	+0.40(+0.75%)
Apr 19, 2013	53.56	53.90	53.39	53.85	2,133,663	+0.43(+0.80%)
Apr 18, 2013	54.21	54.48	53.27	53.42	2,167,119	-0.90(-1.65%)
Apr 17, 2013	55.18	55.39	54.26	54.31	2,760,039	-1.29(-2.32%)
Apr 16, 2013	55.31	55.65	55.06	55.60	1,676,899	+0.55(+1.01%)
Apr 15, 2013	56.01	56.18	55.05	55.05	1,821,684	-1.01(-1.80%)
Apr 12, 2013	55.90	56.09	55.62	56.06	946,444	-0.04(-0.06%)
Apr 11, 2013	55.14	56.46	55.14	56.09	2,521,936	+1.01(+1.84%)
Apr 10, 2013	54.67	55.10	54.46	55.08	1,344,287	+0.56(+1.03%)
Apr 09, 2013	54.35	54.67	54.01	54.52	1,412,646	+0.26(+0.48%)
Apr 08, 2013	53.66	54.28	53.66	54.26	864,988	+0.30(+0.56%)
Apr 05, 2013	53.62	53.99	53.40	53.96	1,418,790	-0.36(-0.66%)
Apr 04, 2013	54.30	54.68	54.06	54.31	1,159,544	+0.20(+0.36%)
Apr 03, 2013	55.04	55.19	54.10	54.12	1,748,377	-0.89(-1.61%)
Apr 02, 2013	54.96	55.29	54.82	55.00	1,099,168	+0.30(+0.56%)