Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	47.23	47.55	46.87	46.91	4,932,356	-0.60(-1.26%)
Jul 30, 2014	48.15	48.26	47.21	47.51	4,277,595	-0.60(-1.26%)
Jul 29, 2014	48.39	48.44	47.97	48.12	3,438,300	-0.27(-0.55%)
Jul 28, 2014	47.68	48.44	47.63	48.38	5,044,709	+0.77(+1.61%)
Jul 25, 2014	48.03	48.25	47.55	47.62	3,294,911	-0.53(-1.11%)
Jul 24, 2014	47.81	48.33	47.77	48.15	3,445,273	+0.41(+0.86%)
Jul 23, 2014	47.67	47.81	47.55	47.74	2,578,026	+0.07(+0.15%)
Jul 22, 2014	47.76	47.83	47.58	47.67	3,100,281	-0.05(-0.10%)
Jul 21, 2014	47.43	47.88	47.37	47.71	3,135,708	+0.16(+0.34%)
Jul 18, 2014	47.22	47.60	46.89	47.55	4,004,866	+0.49(+1.04%)
Jul 17, 2014	47.28	47.37	46.89	47.06	4,624,485	-0.04(-0.08%)
Jul 16, 2014	46.89	47.15	46.63	47.10	2,912,163	+0.25(+0.54%)
Jul 15, 2014	46.58	47.09	46.58	46.85	3,465,031	+0.32(+0.68%)
Jul 14, 2014	46.97	47.04	46.51	46.53	3,625,803	-0.40(-0.86%)
Jul 11, 2014	47.15	47.28	46.90	46.93	2,864,407	-0.15(-0.32%)
Jul 10, 2014	46.85	47.31	46.85	47.08	3,077,574	+0.18(+0.39%)
Jul 09, 2014	46.95	47.17	46.63	46.90	3,064,991	-0.14(-0.29%)
Jul 08, 2014	46.65	47.30	46.60	47.04	4,885,516	+0.48(+1.03%)
Jul 07, 2014	46.34	46.64	46.26	46.56	4,827,695	+0.12(+0.27%)
Jul 03, 2014	46.80	46.43	46.43	46.43	5,375,837	-0.54(-1.15%)
Jul 02, 2014	47.81	47.84	46.75	46.97	6,942,813	-0.92(-1.92%)
Jul 01, 2014	48.26	48.29	47.81	47.89	3,072,938	-0.36(-0.75%)
Jun 30, 2014	47.98	48.38	47.83	48.25	4,388,586	+0.32(+0.66%)
Jun 27, 2014	47.41	48.05	47.30	47.94	3,342,085	+0.34(+0.72%)
Jun 26, 2014	47.41	47.62	47.32	47.59	3,473,221	+0.08(+0.18%)
Jun 25, 2014	46.97	47.55	46.91	47.51	4,586,872	+0.44(+0.94%)
Jun 24, 2014	47.08	47.20	46.95	47.06	3,613,842	+0.01(+0.01%)
Jun 23, 2014	47.08	47.16	46.71	47.06	3,886,339	+0.02(+0.04%)
Jun 20, 2014	47.66	47.69	46.98	47.04	6,153,700	-0.59(-1.24%)
Jun 19, 2014	47.14	47.74	46.41	47.63	7,505,734	+0.53(+1.13%)
Jun 18, 2014	45.97	47.11	45.91	47.10	5,300,572	+1.11(+2.40%)
Jun 17, 2014	46.08	46.11	45.69	45.99	3,575,804	-0.27(-0.58%)
Jun 16, 2014	46.25	46.71	46.06	46.26	4,046,409	+0.19(+0.41%)
Jun 13, 2014	45.81	46.17	45.56	46.07	3,997,258	+0.16(+0.35%)
Jun 12, 2014	45.28	46.01	44.75	45.91	6,590,580	+0.62(+1.36%)
Jun 11, 2014	45.78	45.91	45.26	45.29	5,464,803	-0.57(-1.25%)
Jun 10, 2014	45.98	46.21	45.81	45.86	3,631,862	-0.54(-1.16%)
Jun 06, 2014	46.64	46.79	46.34	46.40	3,298,247	-0.25(-0.54%)
Jun 05, 2014	46.09	46.73	46.04	46.65	3,802,098	+0.47(+1.01%)
Jun 04, 2014	45.92	46.21	45.80	46.19	3,072,260	+0.20(+0.44%)
Jun 03, 2014	46.07	46.11	45.70	45.98	3,721,334	-0.10(-0.21%)
Jun 02, 2014	46.15	46.28	45.93	46.08	2,950,645	-0.15(-0.32%)
May 30, 2014	46.01	46.25	45.80	46.23	3,890,991	+0.10(+0.21%)
May 29, 2014	46.11	46.17	45.77	46.13	2,790,918	+0.11(+0.24%)
May 28, 2014	45.84	46.13	45.82	46.02	3,428,814	+0.20(+0.43%)
May 27, 2014	46.22	46.35	45.81	45.83	3,534,881	+0.12(+0.26%)
May 23, 2014	45.82	45.71	45.71	45.71	2,342,060	-0.16(-0.34%)
May 22, 2014	45.54	45.95	45.54	45.87	1,897,094	+0.38(+0.84%)
May 21, 2014	45.69	45.78	45.39	45.48	2,898,635	-0.10(-0.23%)
May 20, 2014	45.78	46.05	45.35	45.59	4,083,819	-0.14(-0.30%)
May 19, 2014	46.35	46.43	45.50	45.72	5,365,482	-0.68(-1.47%)
May 16, 2014	46.39	46.58	46.22	46.41	3,110,845	-0.02(-0.04%)
May 15, 2014	46.45	46.96	46.39	46.43	4,102,139	+0.07(+0.15%)
May 14, 2014	46.27	46.65	46.08	46.35	3,964,528	+0.21(+0.47%)
May 13, 2014	46.33	46.46	46.03	46.14	4,844,781	-0.03(-0.06%)
May 12, 2014	46.46	46.54	46.04	46.17	5,622,858	-0.14(-0.31%)
May 09, 2014	46.85	46.99	46.22	46.31	5,928,017	-0.55(-1.18%)
May 08, 2014	47.46	47.46	46.70	46.86	4,676,184	-0.63(-1.33%)
May 07, 2014	47.04	47.55	46.91	47.49	3,917,243	+0.48(+1.03%)
May 06, 2014	47.13	47.32	46.87	47.01	4,317,698	-0.29(-0.61%)
May 05, 2014	46.87	47.35	46.81	47.30	4,316,316	+0.42(+0.91%)
May 02, 2014	47.77	47.77	46.63	46.87	7,002,664	-1.11(-2.31%)
May 01, 2014	47.99	48.11	47.43	47.98	3,524,705	+0.06(+0.12%)
Apr 30, 2014	47.99	48.29	47.90	47.92	4,665,847	-0.03(-0.05%)
Apr 29, 2014	48.08	48.33	47.81	47.95	4,068,565	-0.17(-0.36%)
Apr 28, 2014	47.61	48.16	47.45	48.12	5,778,209	+0.51(+1.08%)
Apr 25, 2014	47.02	47.64	47.02	47.61	3,958,359	+0.60(+1.29%)
Apr 24, 2014	46.71	47.18	46.41	47.00	3,289,312	+0.29(+0.62%)
Apr 23, 2014	46.85	47.36	46.69	46.71	3,872,324	-0.12(-0.25%)
Apr 22, 2014	46.55	46.91	46.32	46.83	3,412,526	+0.21(+0.46%)
Apr 21, 2014	46.73	47.01	46.38	46.62	2,810,417	-0.07(-0.15%)
Apr 17, 2014	46.91	46.69	46.69	46.69	4,432,827	-0.42(-0.90%)
Apr 16, 2014	46.96	47.12	46.68	47.11	4,028,168	+0.27(+0.58%)
Apr 15, 2014	46.36	46.85	46.31	46.84	5,241,641	+0.48(+1.03%)
Apr 14, 2014	46.35	46.56	46.08	46.37	3,293,604	+0.15(+0.32%)
Apr 11, 2014	46.02	46.50	45.91	46.22	4,277,647	+0.16(+0.35%)
Apr 10, 2014	46.24	46.64	45.94	46.06	4,561,984	-0.15(-0.32%)
Apr 09, 2014	46.58	46.64	45.76	46.20	7,345,322	-0.44(-0.95%)
Apr 08, 2014	45.72	46.67	45.39	46.65	7,968,437	+0.88(+1.93%)
Apr 07, 2014	45.41	46.11	45.34	45.77	6,705,061	+0.42(+0.92%)
Apr 04, 2014	45.48	45.97	45.34	45.35	4,400,603	+0.03(+0.06%)
Apr 03, 2014	45.35	45.52	45.16	45.32	2,603,513	+0.12(+0.27%)
Apr 02, 2014	45.46	45.46	45.10	45.20	3,071,411	-0.26(-0.58%)
Apr 01, 2014	45.93	45.93	45.35	45.46	3,897,220	-0.35(-0.77%)
Mar 31, 2014	45.46	45.86	45.39	45.82	4,817,230	+0.50(+1.11%)
Mar 28, 2014	45.31	45.36	44.98	45.32	4,792,195	+0.01(+0.03%)
Mar 27, 2014	44.81	45.33	44.55	45.30	4,706,390	+0.59(+1.32%)
Mar 26, 2014	45.00	45.19	44.67	44.71	5,102,632	-0.27(-0.60%)
Mar 25, 2014	44.65	45.09	44.54	44.98	4,818,183	+0.39(+0.87%)
Mar 24, 2014	44.14	44.67	44.14	44.60	4,665,168	+0.15(+0.35%)
Mar 21, 2014	44.87	45.01	44.40	44.44	7,089,568	-0.06(-0.13%)
Mar 20, 2014	44.14	44.56	43.81	44.50	6,639,965	+0.30(+0.67%)
Mar 19, 2014	45.03	45.13	43.88	44.20	8,042,652	-0.98(-2.18%)
Mar 18, 2014	45.80	45.82	45.02	45.19	6,509,978	-0.55(-1.21%)
Mar 17, 2014	45.65	45.91	45.36	45.74	5,286,793	+0.26(+0.57%)
Mar 14, 2014	45.35	45.76	45.25	45.48	4,568,644	+0.08(+0.18%)
Mar 13, 2014	45.28	45.67	45.21	45.40	6,080,172	+0.14(+0.30%)
Mar 12, 2014	44.67	45.28	44.65	45.27	4,977,807	+0.57(+1.28%)
Mar 11, 2014	44.90	44.94	44.40	44.69	4,297,416	-0.10(-0.22%)
Mar 10, 2014	44.96	45.08	44.64	44.79	3,952,491	-0.28(-0.63%)
Mar 07, 2014	44.97	45.16	44.65	45.07	5,702,758	+0.02(+0.04%)
Mar 06, 2014	45.19	45.21	44.79	45.05	5,579,650	-0.05(-0.11%)
Mar 05, 2014	45.13	45.49	45.00	45.10	3,381,458	-0.01(-0.01%)
Mar 04, 2014	45.38	45.41	44.96	45.11	4,082,950	+0.05(+0.10%)
Mar 03, 2014	45.41	45.71	45.03	45.07	3,899,016	-0.53(-1.17%)
Feb 28, 2014	45.29	45.79	45.26	45.60	4,556,166	+0.29(+0.64%)
Feb 27, 2014	45.52	45.72	45.19	45.31	3,856,267	-0.29(-0.63%)
Feb 26, 2014	45.75	45.89	45.50	45.60	5,333,485	-0.10(-0.21%)
Feb 25, 2014	45.73	46.20	45.64	45.70	4,064,937	-0.05(-0.11%)
Feb 24, 2014	46.02	46.39	45.73	45.75	3,920,969	-0.24(-0.53%)
Feb 21, 2014	46.07	46.46	45.97	45.99	4,550,980	-0.16(-0.35%)
Feb 20, 2014	46.17	46.40	45.95	46.15	5,407,861	+0.01(+0.03%)
Feb 19, 2014	45.93	46.58	45.50	46.14	5,089,650	+0.14(+0.31%)
Feb 18, 2014	46.17	46.75	45.86	46.00	7,455,640	+0.03(+0.07%)
Feb 14, 2014	45.79	45.97	45.97	45.97	4,328,838	+0.01(+0.03%)
Feb 13, 2014	45.52	46.02	45.44	45.95	3,528,330	+0.36(+0.79%)
Feb 12, 2014	45.32	45.61	45.19	45.59	3,901,067	+0.23(+0.50%)
Feb 11, 2014	44.97	45.48	44.86	45.37	4,135,592	+0.36(+0.79%)
Feb 10, 2014	44.46	45.08	44.24	45.01	4,827,177	+0.48(+1.07%)
Feb 07, 2014	44.34	44.61	44.13	44.53	6,003,600	-0.01(-0.03%)
Feb 06, 2014	44.35	44.61	44.02	44.55	4,346,080	+0.25(+0.56%)
Feb 05, 2014	44.46	44.46	44.08	44.30	4,477,193	-0.20(-0.46%)
Feb 04, 2014	44.98	44.98	44.20	44.50	5,697,919	-0.33(-0.74%)
Feb 03, 2014	44.97	45.65	44.60	44.83	8,526,373	-0.10(-0.23%)
Jan 31, 2014	44.14	44.97	44.13	44.94	7,506,317	+0.46(+1.04%)
Jan 30, 2014	43.99	44.49	43.97	44.47	5,412,965	+0.57(+1.30%)
Jan 29, 2014	43.71	44.10	43.61	43.90	6,972,596	+0.11(+0.25%)
Jan 28, 2014	43.75	43.87	43.57	43.79	3,867,388	+0.06(+0.13%)
Jan 27, 2014	43.46	43.90	43.44	43.73	6,069,655	+0.30(+0.69%)
Jan 24, 2014	43.38	44.11	43.27	43.43	7,410,522	-0.17(-0.39%)
Jan 23, 2014	43.48	43.73	43.25	43.61	4,516,311	-0.08(-0.17%)
Jan 22, 2014	43.59	43.89	43.55	43.68	3,637,359	+0.09(+0.20%)
Jan 21, 2014	43.19	43.64	43.12	43.59	4,761,246	+0.60(+1.39%)
Jan 17, 2014	42.87	42.99	42.99	42.99	5,190,172	+0.13(+0.31%)
Jan 16, 2014	42.79	42.96	42.66	42.86	4,714,950	+0.15(+0.34%)
Jan 15, 2014	42.99	43.06	42.66	42.71	5,459,047	-0.28(-0.65%)
Jan 14, 2014	43.15	43.27	42.97	42.99	5,170,534	-0.13(-0.30%)
Jan 13, 2014	43.29	43.40	43.01	43.12	6,192,139	-0.52(-1.20%)
Jan 10, 2014	43.39	44.22	43.36	43.64	6,343,453	+0.46(+1.06%)
Jan 09, 2014	43.20	43.27	42.92	43.19	3,740,166	+0.01(+0.03%)
Jan 08, 2014	43.48	43.52	43.04	43.17	6,101,027	-0.41(-0.93%)
Jan 07, 2014	43.29	43.61	43.27	43.58	4,356,834	+0.34(+0.78%)
Jan 06, 2014	43.27	43.40	43.05	43.24	3,878,522	+0.03(+0.06%)
Jan 03, 2014	43.39	43.52	43.08	43.22	4,075,343	-0.14(-0.32%)
Jan 02, 2014	44.03	44.05	43.27	43.36	5,293,987	-0.55(-1.26%)
Dec 31, 2013	43.97	43.91	43.91	43.91	3,207,613	-0.06(-0.14%)
Dec 30, 2013	43.78	44.04	43.78	43.97	2,473,588	+0.10(+0.23%)
Dec 27, 2013	43.87	44.08	43.75	43.87	3,060,925	+0.11(+0.26%)
Dec 26, 2013	44.07	44.14	43.69	43.76	4,035,708	-0.32(-0.74%)
Dec 24, 2013	43.82	44.19	43.67	44.08	2,241,711	+0.15(+0.33%)
Dec 23, 2013	44.50	44.50	43.94	43.94	4,783,868	-0.29(-0.65%)
Dec 20, 2013	44.07	44.46	43.96	44.22	5,023,455	+0.20(+0.45%)
Dec 19, 2013	44.20	44.20	43.57	44.03	4,818,589	-0.34(-0.77%)
Dec 18, 2013	43.55	44.41	43.22	44.37	6,008,792	+0.86(+1.97%)
Dec 17, 2013	43.59	43.70	43.25	43.51	4,673,159	-0.08(-0.19%)
Dec 16, 2013	43.97	44.03	43.43	43.59	5,507,631	+0.20(+0.47%)
Dec 13, 2013	43.56	43.68	43.22	43.39	4,619,869	+0.00(+0.00%)
Dec 12, 2013	43.54	43.79	43.34	43.39	5,547,033	-0.09(-0.20%)
Dec 11, 2013	44.08	44.08	43.45	43.48	5,488,579	-0.60(-1.36%)
Dec 10, 2013	44.37	44.48	44.02	44.08	2,722,131	-0.34(-0.77%)
Dec 09, 2013	44.66	44.66	44.13	44.42	3,166,057	-0.24(-0.54%)
Dec 06, 2013	44.54	44.88	44.36	44.66	3,604,805	+0.38(+0.85%)
Dec 05, 2013	44.41	44.50	44.07	44.29	3,124,735	-0.20(-0.46%)
Dec 04, 2013	44.17	44.70	43.96	44.49	3,704,382	+0.11(+0.24%)
Dec 03, 2013	44.17	44.52	44.13	44.38	3,656,683	+0.09(+0.20%)
Dec 02, 2013	44.62	44.62	43.99	44.29	4,120,838	-0.22(-0.50%)
Nov 29, 2013	44.60	44.96	44.38	44.52	2,322,756	-0.04(-0.10%)
Nov 27, 2013	44.85	45.02	44.38	44.56	3,993,453	-0.30(-0.67%)
Nov 26, 2013	45.17	45.23	44.86	44.86	4,960,557	-0.31(-0.69%)
Nov 25, 2013	45.29	45.38	45.12	45.17	3,442,043	-0.09(-0.20%)
Nov 22, 2013	44.90	45.53	44.67	45.26	5,469,172	+0.24(+0.54%)
Nov 21, 2013	44.67	45.17	44.41	45.02	5,393,808	+0.46(+1.03%)
Nov 20, 2013	45.32	45.39	44.55	44.56	4,174,814	-0.69(-1.53%)
Nov 19, 2013	45.52	45.62	45.07	45.25	4,117,280	-0.27(-0.59%)
Nov 18, 2013	45.70	45.72	45.34	45.52	3,685,702	-0.17(-0.36%)
Nov 15, 2013	45.22	45.69	45.21	45.69	4,434,508	+0.18(+0.41%)
Nov 14, 2013	45.25	45.72	45.15	45.50	4,048,678	+0.36(+0.80%)
Nov 12, 2013	45.43	45.56	44.94	45.14	13,794,873	-0.46(-1.01%)
Nov 11, 2013	45.60	45.88	45.33	45.60	3,091,012	+0.01(+0.03%)
Nov 08, 2013	45.73	45.76	44.75	45.59	14,539,077	-0.31(-0.67%)
Nov 07, 2013	46.08	46.28	45.77	45.89	12,906,907	-0.18(-0.40%)
Nov 06, 2013	45.59	46.10	45.45	46.08	3,727,339	+0.48(+1.05%)
Nov 05, 2013	45.67	45.96	45.49	45.60	5,770,824	-0.01(-0.03%)
Nov 04, 2013	45.74	45.76	45.11	45.61	4,056,853	-0.03(-0.06%)
Nov 01, 2013	45.29	45.81	45.24	45.64	4,595,276	+0.49(+1.09%)
Oct 31, 2013	45.33	45.42	44.65	45.15	4,437,791	-0.18(-0.39%)
Oct 30, 2013	45.69	45.98	45.30	45.32	4,017,117	-0.38(-0.84%)
Oct 29, 2013	45.55	45.82	45.43	45.71	2,929,319	+0.16(+0.35%)
Oct 28, 2013	45.51	45.77	45.35	45.55	4,234,862	+0.00(+0.00%)
Oct 25, 2013	45.07	45.57	44.89	45.55	2,872,199	+0.47(+1.03%)
Oct 24, 2013	45.20	45.26	44.87	45.08	3,352,727	-0.05(-0.11%)
Oct 23, 2013	44.71	45.62	44.70	45.13	6,995,002	+0.39(+0.87%)
Oct 22, 2013	44.15	44.94	44.10	44.74	4,634,472	+0.65(+1.47%)
Oct 21, 2013	44.06	44.18	43.78	44.09	3,379,096	-0.01(-0.03%)
Oct 18, 2013	44.04	44.18	43.88	44.11	3,858,548	+0.18(+0.40%)
Oct 17, 2013	43.30	44.02	43.01	43.93	4,783,154	+0.48(+1.12%)
Oct 16, 2013	42.81	43.45	42.73	43.45	5,220,888	+0.74(+1.74%)
Oct 15, 2013	43.02	43.11	42.52	42.70	5,027,089	-0.46(-1.06%)
Oct 14, 2013	43.18	43.26	42.57	43.16	3,637,736	-0.17(-0.39%)
Oct 11, 2013	42.94	43.35	42.81	43.33	3,698,140	+0.35(+0.82%)
Oct 10, 2013	42.63	42.99	42.11	42.98	4,051,729	+0.49(+1.16%)
Oct 09, 2013	42.36	43.04	42.21	42.49	4,724,197	+0.20(+0.46%)
Oct 08, 2013	41.72	42.50	41.70	42.29	4,995,789	+0.54(+1.30%)
Oct 07, 2013	41.71	42.08	41.63	41.75	2,345,073	-0.06(-0.14%)
Oct 04, 2013	41.73	41.97	41.63	41.81	2,423,884	+0.06(+0.15%)
Oct 03, 2013	42.15	42.18	41.57	41.75	4,273,901	-0.58(-1.37%)
Oct 02, 2013	42.23	42.38	42.01	42.33	3,076,098	-0.01(-0.03%)
Oct 01, 2013	42.45	42.51	42.11	42.34	3,901,138	+0.23(+0.55%)
Sep 27, 2013	42.38	42.64	41.97	42.11	3,653,720	-0.47(-1.11%)
Sep 26, 2013	42.37	42.59	42.36	42.58	3,233,085	+0.25(+0.58%)
Sep 25, 2013	42.85	42.92	42.33	42.33	3,760,473	-0.27(-0.64%)
Sep 24, 2013	42.54	42.77	42.46	42.60	4,233,119	-0.03(-0.06%)
Sep 23, 2013	42.15	42.80	41.98	42.63	3,996,265	+0.23(+0.55%)
Sep 20, 2013	42.79	42.82	42.07	42.39	8,469,041	-0.36(-0.84%)
Sep 19, 2013	42.85	43.14	42.53	42.75	4,633,517	-0.11(-0.25%)
Sep 18, 2013	41.60	43.20	41.43	42.86	6,185,290	+1.20(+2.89%)
Sep 17, 2013	41.54	41.95	41.53	41.66	5,602,964	+0.10(+0.24%)
Sep 16, 2013	42.17	41.85	41.39	41.56	7,025,311	+0.30(+0.73%)
Sep 13, 2013	40.91	41.29	40.90	41.26	4,110,399	+0.37(+0.89%)
Sep 12, 2013	41.19	41.34	40.75	40.89	3,705,978	-0.21(-0.52%)
Sep 11, 2013	41.54	41.54	40.83	41.10	5,224,700	-0.40(-0.97%)
Sep 10, 2013	41.35	41.51	41.08	41.51	2,816,539	+0.24(+0.58%)
Sep 09, 2013	41.22	41.34	41.03	41.27	3,745,621	+0.08(+0.18%)
Sep 06, 2013	40.95	41.39	40.94	41.19	4,209,337	+0.41(+1.00%)
Sep 05, 2013	40.71	40.89	40.54	40.78	3,373,408	+0.07(+0.17%)
Sep 04, 2013	40.90	40.91	40.38	40.71	4,207,386	-0.17(-0.42%)
Sep 03, 2013	41.47	41.59	40.76	40.88	3,663,886	-0.40(-0.98%)
Aug 30, 2013	41.41	41.64	41.12	41.29	3,228,647	-0.04(-0.09%)
Aug 29, 2013	41.53	41.56	41.21	41.33	2,544,128	-0.25(-0.59%)
Aug 28, 2013	41.48	41.72	41.28	41.57	2,656,364	+0.13(+0.30%)
Aug 27, 2013	41.17	41.80	41.12	41.44	3,737,368	+0.04(+0.09%)
Aug 26, 2013	41.80	41.91	41.41	41.41	3,042,748	-0.35(-0.84%)
Aug 23, 2013	41.52	41.82	41.33	41.76	2,891,917	+0.26(+0.62%)
Aug 22, 2013	41.50	41.66	41.26	41.50	3,681,074	+0.08(+0.20%)
Aug 21, 2013	42.00	42.00	41.30	41.42	5,332,240	-0.62(-1.47%)
Aug 20, 2013	41.73	42.54	41.72	42.04	7,531,707	+0.29(+0.69%)
Aug 19, 2013	42.14	42.29	41.68	41.75	3,887,866	-0.45(-1.07%)
Aug 16, 2013	42.61	42.73	41.98	42.20	4,863,588	-0.54(-1.27%)
Aug 15, 2013	43.18	43.41	42.67	42.74	4,643,899	-0.70(-1.61%)
Aug 14, 2013	44.18	44.18	43.24	43.44	5,001,950	-1.13(-2.54%)
Aug 13, 2013	44.48	44.65	44.44	44.57	6,424,093	+0.03(+0.07%)
Aug 12, 2013	44.53	44.58	44.34	44.54	12,636,200	+0.00(+0.00%)
Aug 09, 2013	44.82	44.91	44.46	44.54	11,500,264	-0.29(-0.65%)
Aug 08, 2013	44.79	45.00	44.59	44.83	11,967,824	+0.11(+0.25%)
Aug 07, 2013	44.57	44.80	44.40	44.72	4,817,781	-0.04(-0.10%)
Aug 06, 2013	44.94	45.01	44.60	44.76	3,641,631	-0.16(-0.35%)
Aug 05, 2013	45.32	45.32	44.91	44.92	3,633,594	-0.24(-0.53%)
Aug 02, 2013	44.95	45.19	44.82	45.16	3,119,069	+0.15(+0.34%)