Meta Platforms Inc (NQ: META )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	67.39	67.85	67.06	67.22	27,060,152	-0.31(-0.46%)
Jun 27, 2014	67.24	67.63	66.77	67.53	46,509,924	+0.47(+0.70%)
Jun 26, 2014	67.93	67.93	66.83	67.06	47,649,768	-0.31(-0.46%)
Jun 25, 2014	65.51	67.41	65.50	67.37	44,143,468	+1.72(+2.62%)
Jun 24, 2014	65.29	67.10	65.20	65.65	57,296,696	+0.35(+0.54%)
Jun 23, 2014	64.25	65.59	64.15	65.30	34,424,180	+0.87(+1.35%)
Jun 20, 2014	64.39	64.74	63.28	64.43	46,515,372	+0.16(+0.25%)
Jun 19, 2014	65.39	65.51	64.14	64.27	34,105,276	-1.26(-1.92%)
Jun 18, 2014	64.42	65.68	63.98	65.53	35,462,952	+1.20(+1.86%)
Jun 17, 2014	64.03	64.81	63.86	64.33	27,653,540	+0.21(+0.33%)
Jun 16, 2014	64.09	64.81	63.68	64.12	30,877,326	-0.31(-0.48%)
Jun 13, 2014	64.63	64.90	63.76	64.43	29,450,124	+0.21(+0.33%)
Jun 12, 2014	65.78	66.40	63.99	64.22	55,619,560	-1.49(-2.27%)
Jun 11, 2014	65.25	65.73	64.83	65.71	44,156,592	+0.01(+0.02%)
Jun 10, 2014	63.46	65.75	63.43	65.70	69,074,320	+3.27(+5.23%)
Jun 06, 2014	63.30	63.41	62.08	62.43	42,487,128	-0.69(-1.09%)
Jun 05, 2014	63.59	64.29	62.75	63.12	47,313,592	-0.15(-0.24%)
Jun 04, 2014	62.38	63.52	62.00	63.27	36,472,988	+0.47(+0.75%)
Jun 03, 2014	62.55	63.35	62.25	62.80	32,100,556	-0.21(-0.33%)
Jun 02, 2014	63.16	63.52	61.98	63.01	35,968,692	-0.22(-0.35%)
May 30, 2014	63.88	64.10	62.49	63.23	45,331,624	-0.53(-0.83%)
May 29, 2014	63.77	64.23	63.44	63.76	42,332,396	+0.32(+0.50%)
May 28, 2014	63.32	64.07	62.55	63.44	47,744,824	+0.03(+0.05%)
May 27, 2014	61.55	63.44	61.50	63.41	55,567,248	+2.13(+3.47%)
May 23, 2014	60.35	61.29	61.29	61.29	38,334,632	+0.02(+0.03%)
May 22, 2014	60.88	61.41	60.34	61.27	42,213,720	+0.84(+1.39%)
May 21, 2014	58.50	60.44	58.19	60.43	58,806,084	+1.93(+3.30%)
May 20, 2014	59.44	60.13	58.12	58.50	53,809,620	-0.65(-1.10%)
May 19, 2014	57.83	59.50	57.51	59.15	42,985,988	+1.19(+2.05%)
May 16, 2014	58.25	58.39	57.25	57.96	47,983,932	+0.10(+0.17%)
May 15, 2014	59.20	59.32	57.46	57.86	56,590,228	-1.31(-2.21%)
May 14, 2014	59.47	60.39	58.89	59.17	47,392,388	-0.60(-1.00%)
May 13, 2014	59.60	60.83	59.45	59.77	48,471,320	+0.00(+0.00%)
May 12, 2014	57.92	59.84	57.92	59.77	48,317,020	+2.59(+4.52%)
May 09, 2014	56.79	57.59	56.32	57.18	52,639,648	+0.48(+0.85%)
May 08, 2014	57.17	58.76	56.44	56.70	61,171,616	-0.63(-1.10%)
May 07, 2014	58.71	59.24	56.20	57.33	78,442,032	-1.14(-1.95%)
May 06, 2014	60.92	61.09	58.43	58.47	55,613,308	-2.69(-4.39%)
May 05, 2014	59.61	61.28	59.12	61.16	45,905,216	+0.76(+1.26%)
May 02, 2014	61.23	61.82	60.12	60.40	54,246,692	-0.69(-1.13%)
May 01, 2014	60.37	62.21	60.15	61.09	82,349,744	+1.37(+2.29%)
Apr 30, 2014	57.52	59.79	57.10	59.72	75,512,976	+1.63(+2.80%)
Apr 29, 2014	56.03	58.22	55.78	58.09	75,297,224	+2.01(+3.58%)
Apr 28, 2014	57.99	58.25	54.60	56.08	107,607,016	-1.57(-2.72%)
Apr 25, 2014	59.91	59.95	57.51	57.65	92,599,672	-3.16(-5.19%)
Apr 24, 2014	63.53	63.58	59.71	60.81	138,537,120	-0.49(-0.80%)
Apr 23, 2014	63.38	63.41	61.20	61.30	87,807,912	-1.67(-2.65%)
Apr 22, 2014	62.58	63.37	62.15	62.96	60,266,340	+1.79(+2.92%)
Apr 21, 2014	59.40	61.18	59.09	61.18	59,997,024	+2.30(+3.90%)
Apr 17, 2014	59.24	58.88	58.88	58.88	88,133,408	-0.78(-1.31%)
Apr 16, 2014	59.73	60.13	57.68	59.66	78,375,248	+0.63(+1.07%)
Apr 15, 2014	59.23	59.62	55.82	59.03	108,516,136	+0.20(+0.34%)
Apr 14, 2014	60.03	60.39	57.72	58.83	72,158,216	+0.36(+0.62%)
Apr 11, 2014	57.54	60.23	57.25	58.47	91,548,992	-0.63(-1.06%)
Apr 10, 2014	63.01	63.11	58.62	59.10	114,551,080	-3.25(-5.21%)
Apr 09, 2014	59.57	62.39	59.13	62.34	99,885,848	+4.22(+7.25%)
Apr 08, 2014	57.62	58.65	57.15	58.13	78,735,104	+1.24(+2.18%)
Apr 07, 2014	55.84	57.94	55.38	56.89	108,398,504	+0.20(+0.35%)
Apr 04, 2014	59.88	60.14	56.26	56.69	125,598,896	-2.74(-4.61%)
Apr 03, 2014	62.48	63.10	59.07	59.43	83,619,288	-3.23(-5.15%)
Apr 02, 2014	63.14	63.84	62.14	62.65	66,135,272	+0.10(+0.16%)
Apr 01, 2014	60.40	62.59	60.18	62.55	59,097,944	+2.38(+3.95%)
Mar 31, 2014	60.72	61.45	59.96	60.18	52,930,500	+0.23(+0.38%)
Mar 28, 2014	61.27	61.88	59.27	59.95	67,122,672	-0.96(-1.57%)
Mar 27, 2014	60.45	61.83	57.92	60.91	112,509,680	+0.58(+0.97%)
Mar 26, 2014	64.67	64.88	60.31	60.32	97,385,928	-4.50(-6.94%)
Mar 25, 2014	64.82	66.12	63.71	64.82	68,201,016	+0.79(+1.23%)
Mar 24, 2014	67.12	67.28	63.29	64.03	85,621,352	-3.14(-4.67%)
Mar 21, 2014	67.46	67.85	66.11	67.17	60,104,932	+0.27(+0.40%)
Mar 20, 2014	67.94	68.16	66.75	66.90	44,362,608	-1.27(-1.86%)
Mar 19, 2014	69.10	69.22	67.39	68.17	43,896,240	-0.95(-1.37%)
Mar 18, 2014	68.69	69.53	68.23	69.12	40,732,172	+0.45(+0.65%)
Mar 17, 2014	68.11	68.88	66.55	68.67	52,139,696	+1.02(+1.51%)
Mar 14, 2014	68.42	69.36	67.39	67.65	48,277,992	-1.11(-1.61%)
Mar 13, 2014	71.21	71.27	68.08	68.76	56,949,652	-2.05(-2.89%)
Mar 12, 2014	69.79	71.27	68.93	70.80	46,353,792	+0.78(+1.11%)
Mar 11, 2014	72.42	72.51	69.89	70.03	59,165,196	-1.93(-2.68%)
Mar 10, 2014	70.69	72.07	70.44	71.95	59,892,000	+2.23(+3.19%)
Mar 07, 2014	71.00	71.10	69.40	69.73	39,027,128	-1.04(-1.47%)
Mar 06, 2014	71.80	71.81	70.18	70.76	46,051,500	-0.73(-1.02%)
Mar 05, 2014	69.62	71.89	69.55	71.49	74,566,608	+2.77(+4.03%)
Mar 04, 2014	68.59	68.83	67.55	68.73	42,006,372	+1.39(+2.06%)
Mar 03, 2014	66.89	67.98	66.44	67.34	56,854,832	-1.05(-1.53%)
Feb 28, 2014	69.40	69.81	67.31	68.39	66,971,848	-0.48(-0.70%)
Feb 27, 2014	69.27	69.94	68.80	68.87	41,662,772	-0.32(-0.46%)
Feb 26, 2014	70.12	71.14	68.78	69.19	55,316,496	-0.59(-0.84%)
Feb 25, 2014	70.87	70.92	69.38	69.78	52,040,188	-0.93(-1.31%)
Feb 24, 2014	69.02	71.36	68.52	70.70	76,735,232	+2.19(+3.19%)
Feb 21, 2014	69.62	69.89	68.38	68.52	71,067,208	-1.04(-1.49%)
Feb 20, 2014	67.66	70.04	65.66	69.56	130,849,496	+1.57(+2.31%)
Feb 19, 2014	66.98	69.01	66.93	67.99	56,549,528	+0.76(+1.13%)
Feb 18, 2014	66.87	67.47	66.00	67.23	43,792,636	+0.21(+0.31%)
Feb 14, 2014	67.43	67.02	67.02	67.02	36,733,832	-0.24(-0.36%)
Feb 13, 2014	64.11	67.26	63.98	67.26	61,870,860	+2.88(+4.47%)
Feb 12, 2014	64.85	64.99	63.98	64.38	47,278,496	-0.40(-0.62%)
Feb 11, 2014	63.68	64.93	63.28	64.78	45,688,096	+1.30(+2.05%)
Feb 10, 2014	64.23	64.42	63.41	63.48	43,658,984	-0.77(-1.20%)
Feb 07, 2014	62.20	64.50	62.15	64.25	60,900,292	+2.16(+3.47%)
Feb 06, 2014	61.39	62.71	61.39	62.09	42,066,552	-0.03(-0.05%)
Feb 05, 2014	62.67	63.09	61.21	62.12	51,378,576	-0.56(-0.89%)
Feb 04, 2014	61.98	63.07	61.75	62.68	45,990,548	+1.27(+2.07%)
Feb 03, 2014	62.96	63.70	60.64	61.41	74,664,976	-1.09(-1.74%)
Jan 31, 2014	60.41	63.30	60.11	62.50	88,023,592	+1.49(+2.44%)
Jan 30, 2014	62.05	62.43	60.40	61.02	150,112,016	+7.54(+14.10%)
Jan 29, 2014	54.55	54.89	53.13	53.47	85,056,024	-1.61(-2.92%)
Jan 28, 2014	53.96	55.22	53.94	55.08	48,160,852	+1.59(+2.97%)
Jan 27, 2014	54.67	54.88	51.80	53.49	73,822,040	-0.90(-1.65%)
Jan 24, 2014	56.09	56.36	54.34	54.39	55,604,272	-2.18(-3.85%)
Jan 23, 2014	56.31	56.62	55.63	56.57	47,972,392	-0.88(-1.53%)
Jan 22, 2014	58.79	59.25	57.04	57.45	61,380,260	-1.00(-1.71%)
Jan 21, 2014	56.54	58.52	56.44	58.45	48,689,012	+2.21(+3.93%)
Jan 17, 2014	57.24	56.24	56.24	56.24	40,892,540	-0.89(-1.56%)
Jan 16, 2014	57.20	57.96	56.77	57.13	34,550,860	-0.41(-0.71%)
Jan 15, 2014	57.68	58.51	57.21	57.54	33,683,908	-0.14(-0.24%)
Jan 14, 2014	56.40	57.72	56.04	57.68	37,507,408	+1.83(+3.27%)
Jan 13, 2014	57.85	58.19	55.32	55.85	62,919,344	-2.03(-3.50%)
Jan 10, 2014	57.07	58.24	57.00	57.88	42,574,380	+0.72(+1.26%)
Jan 09, 2014	58.59	58.90	56.59	57.16	92,306,688	-1.01(-1.73%)
Jan 08, 2014	57.54	58.35	57.17	58.17	56,710,636	+0.31(+0.54%)
Jan 07, 2014	57.64	58.49	57.16	57.86	77,252,880	+0.72(+1.26%)
Jan 06, 2014	54.36	57.20	53.99	57.14	68,797,232	+2.64(+4.84%)
Jan 03, 2014	54.96	55.59	54.47	54.50	38,328,328	-0.15(-0.28%)
Jan 02, 2014	54.77	55.16	54.13	54.65	43,198,160	+0.06(+0.11%)
Dec 31, 2013	54.06	54.59	54.59	54.59	43,121,904	+0.94(+1.75%)
Dec 30, 2013	54.87	55.12	53.37	53.65	68,247,776	-1.73(-3.12%)
Dec 27, 2013	57.42	57.62	55.19	55.38	60,529,908	-2.29(-3.97%)
Dec 26, 2013	58.26	58.32	57.31	57.67	55,066,028	-0.23(-0.40%)
Dec 24, 2013	58.21	58.52	56.85	57.90	46,667,216	+0.19(+0.33%)
Dec 23, 2013	55.44	58.26	55.39	57.71	98,192,256	+2.65(+4.81%)
Dec 20, 2013	54.85	55.09	54.17	55.06	240,078,368	+0.07(+0.13%)
Dec 19, 2013	54.30	55.13	53.89	54.99	89,778,440	-0.52(-0.94%)
Dec 18, 2013	55.51	55.83	53.69	55.51	75,879,960	+0.71(+1.29%)
Dec 17, 2013	54.69	55.12	54.18	54.80	78,480,768	+1.05(+1.95%)
Dec 16, 2013	53.21	54.44	52.85	53.75	85,048,736	+0.49(+0.92%)
Dec 13, 2013	51.56	53.44	51.29	53.26	82,728,672	+1.49(+2.87%)
Dec 12, 2013	50.98	52.01	50.61	51.78	92,536,080	+2.45(+4.96%)
Dec 11, 2013	50.50	50.72	48.96	49.33	60,480,068	-0.86(-1.72%)
Dec 10, 2013	48.57	50.72	48.49	50.19	68,337,616	+1.40(+2.88%)
Dec 09, 2013	48.01	48.92	47.69	48.79	35,955,708	+0.90(+1.88%)
Dec 06, 2013	48.93	49.34	47.66	47.89	0	-0.40(-0.83%)
Dec 05, 2013	48.10	48.65	47.82	48.29	43,801,808	-0.28(-0.58%)
Dec 04, 2013	46.41	48.72	46.21	48.57	59,725,776	+1.89(+4.04%)
Dec 03, 2013	46.70	47.15	46.24	46.68	32,015,192	-0.33(-0.70%)
Dec 02, 2013	46.85	47.49	46.21	47.01	50,713,304	+0.05(+0.11%)
Nov 29, 2013	46.70	47.16	46.45	46.96	0	+0.52(+1.12%)
Nov 27, 2013	45.92	46.62	45.48	46.44	0	+0.60(+1.31%)
Nov 26, 2013	44.61	46.12	43.50	45.84	81,770,064	+1.07(+2.39%)
Nov 25, 2013	46.31	46.60	43.99	44.77	82,489,576	-1.41(-3.05%)
Nov 22, 2013	46.99	47.22	45.91	46.18	0	-0.47(-1.01%)
Nov 21, 2013	46.94	47.41	46.64	46.65	34,812,288	+0.27(+0.58%)
Nov 20, 2013	46.56	47.50	46.26	46.38	53,866,772	+0.07(+0.15%)
Nov 19, 2013	46.21	46.95	45.67	46.31	75,508,008	+0.53(+1.16%)
Nov 18, 2013	48.42	48.79	45.75	45.78	85,689,640	-3.18(-6.49%)
Nov 15, 2013	49.06	49.43	48.66	48.96	0	+0.02(+0.04%)
Nov 14, 2013	48.65	49.52	47.98	48.94	75,073,960	+2.38(+5.12%)
Nov 12, 2013	45.95	47.32	45.78	46.56	68,081,808	+0.40(+0.88%)
Nov 11, 2013	46.99	47.48	45.68	46.15	80,733,376	-1.33(-2.80%)
Nov 08, 2013	47.76	48.60	47.20	47.48	0	-0.03(-0.06%)
Nov 07, 2013	49.19	49.82	47.25	47.51	96,903,288	-1.56(-3.18%)
Nov 06, 2013	50.21	50.40	48.66	49.07	67,790,176	-0.98(-1.97%)
Nov 05, 2013	47.74	50.13	47.46	50.05	76,671,384	+1.88(+3.91%)
Nov 04, 2013	49.31	49.70	47.97	48.17	80,181,968	-1.53(-3.08%)
Nov 01, 2013	50.80	52.03	49.67	49.70	0	-0.45(-0.91%)
Oct 31, 2013	47.10	51.94	46.45	50.15	248,396,976	+1.19(+2.44%)
Oct 30, 2013	49.95	50.16	48.70	48.96	105,840,464	-0.38(-0.78%)
Oct 29, 2013	50.68	50.74	49.20	49.34	101,500,792	-0.83(-1.66%)
Oct 28, 2013	51.49	51.65	49.56	50.18	72,218,960	-1.72(-3.31%)
Oct 25, 2013	53.12	53.18	51.83	51.89	0	-0.49(-0.94%)
Oct 24, 2013	52.32	52.78	51.54	52.39	46,304,544	+0.54(+1.05%)
Oct 23, 2013	51.70	52.19	51.08	51.84	57,067,176	-0.77(-1.47%)
Oct 22, 2013	54.27	54.70	52.14	52.62	83,066,712	-1.17(-2.18%)
Oct 21, 2013	54.62	54.75	53.45	53.79	57,888,584	-0.37(-0.68%)
Oct 18, 2013	54.12	54.77	53.54	54.16	88,353,744	+2.01(+3.85%)
Oct 17, 2013	51.07	52.16	50.90	52.15	70,216,304	+1.07(+2.10%)
Oct 16, 2013	49.99	51.19	49.85	51.08	64,331,080	+1.63(+3.30%)
Oct 15, 2013	49.94	50.95	49.13	49.45	80,830,512	-0.01(-0.02%)
Oct 14, 2013	48.26	49.58	47.86	49.46	68,654,248	+0.40(+0.81%)
Oct 11, 2013	49.13	49.82	48.74	49.06	0	+0.06(+0.12%)
Oct 10, 2013	47.81	49.63	47.78	49.00	99,358,192	+2.28(+4.87%)
Oct 09, 2013	47.32	47.79	45.21	46.72	147,145,408	-0.37(-0.78%)
Oct 08, 2013	50.55	50.55	47.03	47.09	135,628,016	-3.37(-6.68%)
Oct 07, 2013	50.68	51.24	50.35	50.46	57,066,396	-0.52(-1.03%)
Oct 04, 2013	49.72	51.11	49.52	50.99	74,525,936	+1.86(+3.78%)
Oct 03, 2013	50.42	50.67	49.01	49.13	81,559,760	-1.10(-2.18%)
Oct 02, 2013	50.08	51.05	49.90	50.23	62,662,692	-0.14(-0.28%)
Oct 01, 2013	49.92	50.98	49.40	50.37	98,019,056	-0.82(-1.60%)
Sep 27, 2013	50.24	51.23	49.81	51.19	0	+0.85(+1.69%)
Sep 26, 2013	49.96	50.55	49.45	50.34	97,994,656	+0.93(+1.88%)
Sep 25, 2013	49.18	49.49	48.41	49.41	87,548,200	+1.01(+2.08%)
Sep 24, 2013	48.45	49.61	48.11	48.40	136,280,944	+1.26(+2.67%)
Sep 23, 2013	47.23	47.50	46.24	47.14	75,204,752	-0.30(-0.63%)
Sep 20, 2013	46.27	47.55	45.69	47.44	0	+1.51(+3.28%)
Sep 19, 2013	45.46	46.00	45.18	45.93	63,212,576	+0.75(+1.66%)
Sep 18, 2013	44.79	45.42	44.35	45.18	79,204,104	+0.16(+0.36%)
Sep 17, 2013	42.45	45.39	42.38	45.02	91,690,880	+2.56(+6.02%)
Sep 16, 2013	44.78	44.84	42.38	42.46	70,582,120	-1.80(-4.06%)
Sep 13, 2013	44.99	45.03	43.88	44.26	0	-0.44(-0.98%)
Sep 12, 2013	45.48	45.57	44.60	44.70	67,889,072	-0.29(-0.64%)
Sep 11, 2013	43.34	45.04	43.06	44.99	71,798,448	+1.44(+3.30%)
Sep 10, 2013	44.19	44.21	43.18	43.55	54,483,644	-0.44(-1.00%)
Sep 09, 2013	44.31	44.74	43.65	43.99	75,672,976	+0.09(+0.20%)
Sep 06, 2013	43.04	44.56	42.36	43.90	0	+1.29(+3.02%)
Sep 05, 2013	41.75	42.72	41.73	42.61	49,947,140	+0.88(+2.11%)
Sep 04, 2013	41.97	42.13	41.40	41.74	42,490,580	-0.09(-0.21%)
Sep 03, 2013	41.80	42.12	41.47	41.83	48,693,908	+0.58(+1.39%)
Aug 30, 2013	41.98	42.22	41.02	41.25	0	+0.01(+0.03%)
Aug 29, 2013	40.85	41.74	40.76	41.24	58,173,048	+0.73(+1.81%)
Aug 28, 2013	39.92	40.81	39.84	40.51	56,884,152	+0.91(+2.29%)
Aug 27, 2013	40.64	41.16	39.38	39.60	72,591,576	-1.70(-4.11%)
Aug 26, 2013	40.86	41.90	40.58	41.30	93,958,056	+0.79(+1.95%)
Aug 23, 2013	38.96	40.59	38.89	40.51	0	+2.00(+5.19%)
Aug 22, 2013	38.33	38.71	38.30	38.51	21,868,464	+0.23(+0.60%)
Aug 21, 2013	38.34	38.81	38.10	38.28	46,017,404	-0.09(-0.23%)
Aug 20, 2013	38.31	38.54	37.65	38.37	57,923,500	+0.60(+1.59%)
Aug 19, 2013	37.39	38.24	37.10	37.77	57,347,928	+0.73(+1.97%)
Aug 16, 2013	36.93	37.29	36.86	37.04	0	+0.52(+1.42%)
Aug 15, 2013	36.32	37.03	35.98	36.52	56,472,324	-0.09(-0.25%)
Aug 14, 2013	36.79	37.51	36.58	36.61	45,069,520	-0.37(-1.00%)
Aug 13, 2013	38.20	38.28	36.73	36.98	65,229,868	-1.20(-3.14%)
Aug 12, 2013	38.16	38.46	38.06	38.18	31,099,270	-0.28(-0.73%)
Aug 09, 2013	38.55	38.70	37.97	38.46	43,666,304	-0.04(-0.10%)
Aug 08, 2013	39.09	39.15	38.39	38.50	41,203,336	-0.33(-0.85%)
Aug 07, 2013	38.57	38.90	37.66	38.83	68,707,696	+0.32(+0.83%)
Aug 06, 2013	39.07	39.21	37.90	38.51	63,873,148	-0.64(-1.63%)
Aug 05, 2013	38.39	39.28	38.21	39.15	79,909,464	+1.14(+2.99%)
Aug 02, 2013	37.62	38.45	37.46	38.01	73,135,944	+0.56(+1.50%)
Aug 01, 2013	37.26	38.25	36.88	37.45	106,025,440	+0.69(+1.87%)
Jul 31, 2013	37.92	38.27	36.29	36.76	154,881,072	-0.83(-2.20%)
Jul 30, 2013	35.61	37.92	35.28	37.59	173,226,592	+2.19(+6.20%)
Jul 29, 2013	34.03	35.59	33.97	35.39	124,874,328	+1.42(+4.17%)
Jul 26, 2013	33.73	34.69	33.52	33.97	0	-0.35(-1.02%)
Jul 25, 2013	33.51	34.84	32.72	34.32	365,852,000	+7.84(+29.61%)
Jul 24, 2013	26.29	26.50	26.02	26.48	79,987,712	+0.38(+1.45%)
Jul 23, 2013	26.07	26.27	25.94	26.10	28,211,284	+0.08(+0.33%)
Jul 22, 2013	25.97	26.10	25.69	26.02	27,532,802	+0.16(+0.63%)
Jul 19, 2013	25.79	26.08	25.57	25.85	46,594,320	-0.30(-1.14%)
Jul 18, 2013	26.72	26.74	26.09	26.15	24,748,838	-0.49(-1.84%)
Jul 17, 2013	26.34	26.75	26.27	26.64	21,519,588	+0.35(+1.33%)
Jul 16, 2013	26.36	26.72	25.98	26.29	30,823,104	+0.04(+0.15%)
Jul 15, 2013	25.90	26.40	25.62	26.25	24,247,816	+0.37(+1.43%)
Jul 12, 2013	25.71	25.90	25.52	25.88	0	+0.10(+0.39%)
Jul 11, 2013	25.93	25.97	25.42	25.78	26,789,356	+0.01(+0.04%)
Jul 10, 2013	25.55	25.80	25.44	25.77	26,802,584	+0.32(+1.26%)
Jul 09, 2013	25.04	25.46	25.00	25.45	30,385,034	+0.77(+3.12%)
Jul 08, 2013	24.44	25.01	24.39	24.68	27,093,296	+0.34(+1.39%)
Jul 05, 2013	24.62	24.63	24.17	24.34	0	-0.15(-0.61%)
Jul 03, 2013	24.19	24.68	24.12	24.49	0	+0.11(+0.45%)
Jul 02, 2013	24.67	24.74	24.27	24.38	18,382,642	-0.40(-1.61%)