State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.70	34.10	33.67	33.98	4,069,807	+0.14(+0.40%)
May 29, 2014	33.92	34.10	33.70	33.85	4,332,980	+0.09(+0.28%)
May 28, 2014	33.93	34.09	33.65	33.75	5,064,808	-0.18(-0.52%)
May 27, 2014	33.77	34.11	33.74	33.93	4,066,561	+0.35(+1.05%)
May 23, 2014	33.65	33.58	33.58	33.58	3,411,824	-0.10(-0.29%)
May 22, 2014	33.45	33.76	33.32	33.67	2,030,651	+0.21(+0.64%)
May 21, 2014	33.12	33.68	33.03	33.46	4,304,067	+0.54(+1.64%)
May 20, 2014	33.22	33.28	32.75	32.92	6,092,355	-0.30(-0.91%)
May 19, 2014	32.74	33.33	32.70	33.22	4,667,484	+0.32(+0.98%)
May 16, 2014	32.86	33.06	32.63	32.90	8,768,325	-0.01(-0.03%)
May 15, 2014	33.64	33.67	32.70	32.91	8,516,863	-0.86(-2.56%)
May 14, 2014	34.05	34.28	33.76	33.77	5,064,324	-0.37(-1.10%)
May 13, 2014	34.28	34.36	34.14	34.15	5,793,311	-0.14(-0.41%)
May 12, 2014	34.01	34.32	33.97	34.29	4,543,598	+0.52(+1.54%)
May 09, 2014	33.75	33.84	33.32	33.77	3,668,104	-0.05(-0.15%)
May 08, 2014	33.53	33.95	33.31	33.82	5,110,551	+0.37(+1.11%)
May 07, 2014	33.22	33.49	32.95	33.45	4,185,820	+0.36(+1.10%)
May 06, 2014	33.24	33.39	32.88	33.09	9,356,326	-0.30(-0.90%)
May 05, 2014	33.69	33.70	33.07	33.39	4,432,944	-0.64(-1.88%)
May 02, 2014	33.68	34.39	33.61	34.03	4,796,109	+0.40(+1.18%)
May 01, 2014	33.61	33.78	33.49	33.63	3,913,230	+0.02(+0.06%)
Apr 30, 2014	33.48	33.72	33.28	33.61	4,242,511	+0.11(+0.34%)
Apr 29, 2014	33.29	33.59	33.28	33.50	3,208,029	+0.44(+1.34%)
Apr 28, 2014	33.26	33.32	32.63	33.05	8,574,526	-0.16(-0.47%)
Apr 25, 2014	34.10	34.10	33.14	33.21	9,725,901	-1.01(-2.95%)
Apr 24, 2014	34.49	34.55	33.89	34.22	5,849,349	-0.09(-0.27%)
Apr 23, 2014	33.87	34.42	33.70	34.31	4,341,007	+0.29(+0.84%)
Apr 22, 2014	33.85	34.13	33.64	34.03	5,321,311	+0.19(+0.55%)
Apr 21, 2014	34.05	34.13	33.72	33.84	3,020,583	-0.28(-0.81%)
Apr 17, 2014	33.84	34.12	34.12	34.12	3,692,253	+0.32(+0.96%)
Apr 16, 2014	33.87	33.91	33.49	33.79	4,192,132	+0.29(+0.87%)
Apr 15, 2014	33.70	33.70	32.86	33.50	6,912,768	-0.05(-0.14%)
Apr 14, 2014	33.62	33.75	33.15	33.55	4,895,817	+0.35(+1.07%)
Apr 11, 2014	33.66	33.77	33.10	33.20	6,319,358	-0.72(-2.13%)
Apr 10, 2014	34.97	34.99	33.91	33.92	4,889,913	-1.00(-2.86%)
Apr 09, 2014	34.43	35.05	34.36	34.92	4,984,694	+0.60(+1.74%)
Apr 08, 2014	34.61	34.64	34.11	34.32	7,064,606	-0.31(-0.90%)
Apr 07, 2014	35.56	35.60	34.58	34.63	5,079,103	-0.90(-2.53%)
Apr 04, 2014	36.43	36.55	35.51	35.53	6,435,527	-0.65(-1.78%)
Apr 03, 2014	36.12	36.25	35.87	36.18	2,850,434	+0.11(+0.30%)
Apr 02, 2014	36.27	36.34	35.90	36.07	5,037,718	-0.15(-0.42%)
Apr 01, 2014	36.39	36.44	36.08	36.22	3,899,923	+0.01(+0.03%)
Mar 31, 2014	36.29	36.44	36.02	36.21	4,182,856	+0.29(+0.81%)
Mar 28, 2014	35.57	36.01	35.53	35.92	4,853,559	+0.40(+1.11%)
Mar 27, 2014	35.55	35.71	34.89	35.52	8,725,056	-0.08(-0.22%)
Mar 26, 2014	36.64	36.68	35.60	35.60	6,120,744	-0.79(-2.17%)
Mar 25, 2014	36.49	36.58	35.97	36.39	5,765,731	-0.03(-0.07%)
Mar 24, 2014	35.90	36.71	35.88	36.41	9,766,892	+0.73(+2.03%)
Mar 21, 2014	35.72	36.30	35.53	35.69	12,708,862	+0.42(+1.19%)
Mar 20, 2014	34.24	35.51	34.21	35.27	7,371,930	+0.96(+2.80%)
Mar 19, 2014	33.89	34.63	33.60	34.31	6,273,062	+0.42(+1.24%)
Mar 18, 2014	33.95	34.15	33.80	33.89	4,403,350	-0.05(-0.15%)
Mar 17, 2014	33.83	34.28	33.83	33.94	3,881,553	+0.37(+1.10%)
Mar 14, 2014	33.45	33.78	33.30	33.57	4,173,181	+0.13(+0.39%)
Mar 13, 2014	34.51	34.54	33.41	33.44	7,762,977	-0.87(-2.54%)
Mar 12, 2014	34.33	34.55	34.22	34.31	4,544,623	-0.35(-1.00%)
Mar 11, 2014	35.23	35.35	34.57	34.66	5,068,517	-0.71(-2.01%)
Mar 10, 2014	35.29	35.50	35.25	35.37	2,750,852	+0.03(+0.09%)
Mar 07, 2014	35.33	35.67	35.33	35.34	5,463,871	+0.21(+0.61%)
Mar 06, 2014	34.69	35.35	34.56	35.13	6,375,831	+0.64(+1.85%)
Mar 05, 2014	34.54	34.65	34.25	34.49	4,029,125	+0.05(+0.14%)
Mar 04, 2014	34.22	34.64	34.19	34.44	5,053,017	+0.63(+1.86%)
Mar 03, 2014	33.76	33.91	33.42	33.82	5,441,174	-0.24(-0.72%)
Feb 28, 2014	33.90	34.51	33.90	34.06	14,402,264	-0.89(-2.55%)
Feb 27, 2014	34.91	35.48	34.78	34.95	6,583,428	-0.01(-0.03%)
Feb 26, 2014	35.26	35.51	34.89	34.96	6,200,927	-0.24(-0.68%)
Feb 25, 2014	35.79	35.80	35.13	35.20	4,341,574	-0.62(-1.74%)
Feb 24, 2014	35.61	36.17	35.54	35.82	4,511,395	+0.29(+0.80%)
Feb 21, 2014	35.76	35.80	35.14	35.54	5,728,043	+0.36(+1.03%)
Feb 20, 2014	35.34	35.38	34.77	35.18	3,600,628	-0.12(-0.34%)
Feb 19, 2014	35.12	35.75	35.05	35.29	5,664,766	-0.09(-0.25%)
Feb 18, 2014	35.23	35.49	35.23	35.38	5,844,325	-0.31(-0.86%)
Feb 14, 2014	35.48	35.69	35.69	35.69	5,086,433	+0.16(+0.45%)
Feb 13, 2014	35.35	35.75	35.28	35.53	4,643,542	-0.16(-0.44%)
Feb 12, 2014	35.70	35.95	35.56	35.68	3,220,554	+0.03(+0.07%)
Feb 11, 2014	35.34	35.82	35.21	35.66	3,183,244	+0.31(+0.87%)
Feb 10, 2014	35.33	35.43	35.13	35.35	5,138,905	-0.04(-0.10%)
Feb 07, 2014	34.41	35.42	34.39	35.39	8,987,280	+1.20(+3.50%)
Feb 06, 2014	33.48	34.25	33.43	34.19	4,487,066	+0.82(+2.46%)
Feb 05, 2014	33.92	34.06	33.35	33.37	7,637,475	-0.58(-1.71%)
Feb 04, 2014	33.72	34.25	33.48	33.95	5,697,794	+0.45(+1.33%)
Feb 03, 2014	34.72	34.87	33.45	33.51	10,697,109	-1.22(-3.51%)
Jan 31, 2014	34.79	35.08	34.62	34.72	7,437,637	-0.67(-1.89%)
Jan 30, 2014	35.44	35.61	35.28	35.39	5,941,995	+0.33(+0.95%)
Jan 29, 2014	35.29	35.52	34.95	35.06	7,838,609	-0.66(-1.86%)
Jan 28, 2014	36.06	36.06	35.35	35.72	6,908,849	+0.30(+0.85%)
Jan 27, 2014	35.97	36.21	35.33	35.42	8,196,567	-0.63(-1.75%)
Jan 24, 2014	35.18	36.62	34.57	36.06	10,642,375	-1.68(-4.45%)
Jan 23, 2014	38.67	38.67	37.62	37.74	5,027,147	-1.24(-3.18%)
Jan 22, 2014	38.60	39.08	38.60	38.98	3,601,997	+0.51(+1.32%)
Jan 21, 2014	38.27	38.72	38.23	38.47	3,598,563	+0.35(+0.91%)
Jan 17, 2014	38.25	38.12	38.12	38.12	4,537,705	-0.11(-0.30%)
Jan 16, 2014	38.41	38.50	38.12	38.24	2,470,738	-0.31(-0.81%)
Jan 15, 2014	38.11	38.62	38.08	38.55	4,019,452	+0.44(+1.16%)
Jan 14, 2014	38.00	38.19	37.79	38.11	2,919,116	+0.28(+0.74%)
Jan 13, 2014	38.80	38.84	37.75	37.83	3,920,627	-1.01(-2.60%)
Jan 10, 2014	39.06	39.14	38.73	38.84	2,683,861	-0.24(-0.62%)
Jan 09, 2014	39.10	39.24	38.81	39.08	2,504,229	+0.16(+0.40%)
Jan 08, 2014	38.99	39.00	38.56	38.92	2,904,985	-0.10(-0.25%)
Jan 07, 2014	39.00	39.24	38.86	39.02	2,934,147	+0.29(+0.74%)
Jan 06, 2014	38.89	39.54	38.66	38.74	4,856,991	-0.01(-0.01%)
Jan 03, 2014	37.95	38.89	37.95	38.74	3,970,928	+0.80(+2.11%)
Jan 02, 2014	38.04	38.15	37.82	37.94	3,339,596	-0.12(-0.31%)
Dec 31, 2013	37.77	38.06	38.06	38.06	1,881,986	+0.38(+1.00%)
Dec 30, 2013	37.69	37.83	37.56	37.69	2,095,230	-0.02(-0.06%)
Dec 27, 2013	37.56	37.77	37.47	37.71	1,873,815	+0.12(+0.32%)
Dec 26, 2013	37.50	37.67	37.35	37.59	1,824,458	+0.26(+0.69%)
Dec 24, 2013	37.29	37.41	37.19	37.33	877,909	+0.01(+0.03%)
Dec 23, 2013	37.22	37.57	37.12	37.32	2,649,542	+0.34(+0.92%)
Dec 20, 2013	36.14	37.17	36.10	36.98	6,722,659	+0.27(+0.73%)
Dec 19, 2013	36.76	36.92	36.57	36.71	3,226,246	-0.21(-0.56%)
Dec 18, 2013	36.04	36.93	35.71	36.92	4,100,791	+0.95(+2.64%)
Dec 17, 2013	36.19	36.32	35.83	35.96	2,695,356	-0.22(-0.61%)
Dec 16, 2013	36.26	36.53	36.10	36.19	4,455,719	+0.15(+0.42%)
Dec 13, 2013	36.40	36.52	35.99	36.04	3,320,596	-0.25(-0.68%)
Dec 12, 2013	36.42	36.57	36.26	36.28	3,387,618	-0.08(-0.23%)
Dec 11, 2013	36.94	37.00	36.30	36.37	4,188,232	-0.51(-1.37%)
Dec 10, 2013	36.98	37.22	36.83	36.87	3,338,263	-0.24(-0.65%)
Dec 09, 2013	37.03	37.35	36.97	37.12	3,604,287	+0.30(+0.83%)
Dec 06, 2013	36.82	36.92	36.50	36.81	3,580,439	+0.55(+1.53%)
Dec 05, 2013	36.48	36.61	36.15	36.26	4,755,342	-0.35(-0.95%)
Dec 04, 2013	36.72	37.25	36.28	36.61	5,756,641	-0.35(-0.94%)
Dec 03, 2013	37.46	37.67	36.81	36.95	3,697,560	-0.72(-1.91%)
Dec 02, 2013	37.63	38.05	37.49	37.67	3,729,247	+0.14(+0.39%)
Nov 29, 2013	37.32	37.75	37.15	37.53	2,627,029	+0.14(+0.37%)
Nov 27, 2013	37.41	37.59	37.20	37.39	3,228,287	-0.11(-0.29%)
Nov 26, 2013	37.28	37.87	37.22	37.49	4,697,502	+0.23(+0.61%)
Nov 25, 2013	37.57	37.65	37.22	37.27	3,077,165	-0.30(-0.81%)
Nov 22, 2013	37.34	37.68	37.15	37.57	3,604,902	+0.34(+0.90%)
Nov 21, 2013	36.92	37.29	36.88	37.24	3,396,691	+0.50(+1.36%)
Nov 20, 2013	36.84	37.07	36.66	36.73	4,744,013	+0.09(+0.25%)
Nov 19, 2013	36.68	36.90	36.54	36.64	4,032,945	-0.05(-0.13%)
Nov 18, 2013	36.42	37.04	36.38	36.69	4,792,182	+0.18(+0.50%)
Nov 15, 2013	36.52	36.62	36.34	36.51	3,598,393	+0.01(+0.03%)
Nov 14, 2013	34.91	36.77	34.91	36.50	3,939,471	-0.13(-0.37%)
Nov 13, 2013	35.67	36.63	35.67	36.63	3,725,509	+0.51(+1.40%)
Nov 12, 2013	36.98	37.06	36.08	36.12	7,901,373	-0.99(-2.66%)
Nov 11, 2013	37.13	37.48	37.02	37.11	3,934,100	-0.03(-0.07%)
Nov 08, 2013	36.20	37.34	36.15	37.14	5,116,300	+1.04(+2.88%)
Nov 07, 2013	36.83	36.94	36.08	36.10	5,005,318	-0.69(-1.87%)
Nov 06, 2013	36.86	36.94	36.58	36.79	3,001,790	+0.20(+0.54%)
Nov 05, 2013	36.57	36.74	36.34	36.59	3,214,342	-0.06(-0.17%)
Nov 04, 2013	36.50	36.73	36.35	36.65	3,961,568	+0.29(+0.81%)
Nov 01, 2013	36.22	36.53	36.20	36.36	3,581,549	+0.14(+0.40%)
Oct 31, 2013	36.27	36.45	36.16	36.21	4,494,594	-0.08(-0.23%)
Oct 30, 2013	36.41	36.57	36.22	36.30	5,607,188	-0.02(-0.04%)
Oct 29, 2013	35.50	36.32	35.46	36.31	5,351,065	+0.87(+2.45%)
Oct 28, 2013	35.52	35.61	35.41	35.44	4,499,207	-0.08(-0.23%)
Oct 25, 2013	35.22	35.61	35.04	35.53	4,309,947	+0.41(+1.18%)
Oct 24, 2013	34.98	35.31	34.91	35.11	5,865,817	+0.16(+0.44%)
Oct 23, 2013	34.50	35.11	34.06	34.96	9,121,885	+0.05(+0.15%)
Oct 22, 2013	35.37	35.83	34.32	34.91	11,813,379	-1.17(-3.25%)
Oct 21, 2013	36.08	36.15	35.99	36.08	2,676,177	+0.02(+0.06%)
Oct 18, 2013	36.08	36.13	35.80	36.06	4,404,684	+0.13(+0.36%)
Oct 17, 2013	35.25	35.98	35.04	35.93	5,864,819	+0.51(+1.44%)
Oct 16, 2013	34.87	35.56	34.78	35.42	5,922,030	+0.78(+2.24%)
Oct 15, 2013	34.54	35.05	34.52	34.64	5,139,529	-0.12(-0.36%)
Oct 14, 2013	34.49	34.85	34.35	34.77	4,855,169	+0.03(+0.07%)
Oct 11, 2013	34.66	34.86	34.41	34.74	6,118,990	+0.06(+0.16%)
Oct 10, 2013	33.98	34.69	33.91	34.68	4,072,151	+1.20(+3.60%)
Oct 09, 2013	33.54	33.75	33.20	33.48	5,708,841	+0.04(+0.11%)
Oct 08, 2013	34.06	34.12	33.42	33.44	5,104,084	-0.64(-1.88%)
Oct 07, 2013	33.94	34.34	33.91	34.08	3,222,233	-0.24(-0.71%)
Oct 04, 2013	33.96	34.43	33.93	34.33	4,700,089	+0.35(+1.02%)
Oct 03, 2013	34.07	34.21	33.78	33.98	7,089,317	-0.10(-0.29%)
Oct 02, 2013	34.20	34.24	33.86	34.08	7,361,054	-0.39(-1.14%)
Oct 01, 2013	34.13	34.48	34.03	34.47	3,511,134	+0.49(+1.44%)
Sep 30, 2013	33.81	34.13	33.73	33.98	3,530,428	-0.24(-0.69%)
Sep 27, 2013	34.25	34.28	33.98	34.22	3,072,240	-0.26(-0.75%)
Sep 26, 2013	34.35	34.76	34.30	34.48	3,080,284	+0.12(+0.36%)
Sep 25, 2013	34.25	34.66	34.13	34.35	4,108,914	+0.12(+0.36%)
Sep 24, 2013	34.35	34.66	34.02	34.23	4,998,998	-0.05(-0.15%)
Sep 23, 2013	34.56	34.74	34.14	34.28	5,022,590	-0.54(-1.55%)
Sep 20, 2013	35.35	35.56	34.71	34.82	10,542,578	-0.51(-1.44%)
Sep 19, 2013	35.69	35.81	35.15	35.33	4,487,628	-0.21(-0.58%)
Sep 18, 2013	35.56	35.97	35.43	35.54	6,113,840	-0.04(-0.10%)
Sep 17, 2013	35.43	35.67	35.39	35.57	2,953,124	+0.14(+0.39%)
Sep 16, 2013	35.47	35.66	35.15	35.43	3,303,950	+0.40(+1.15%)
Sep 13, 2013	35.00	35.21	34.67	35.03	4,369,825	+0.13(+0.37%)
Sep 12, 2013	35.20	35.23	34.86	34.90	3,213,820	-0.25(-0.72%)
Sep 11, 2013	35.20	35.42	35.01	35.16	3,512,917	-0.19(-0.52%)
Sep 10, 2013	35.32	35.53	35.21	35.34	4,356,783	+0.28(+0.79%)
Sep 09, 2013	34.91	35.09	34.71	35.06	3,653,276	+0.25(+0.71%)
Sep 06, 2013	35.27	35.27	34.35	34.82	3,753,872	-0.35(-1.00%)
Sep 05, 2013	35.20	35.57	35.13	35.17	3,370,888	+0.03(+0.07%)
Sep 04, 2013	34.77	35.38	34.68	35.14	4,510,897	+0.36(+1.04%)
Sep 03, 2013	34.75	35.19	34.62	34.78	4,305,491	+0.43(+1.26%)
Aug 30, 2013	34.64	34.64	34.22	34.35	3,654,552	-0.25(-0.71%)
Aug 29, 2013	34.30	34.92	34.21	34.59	2,492,881	+0.21(+0.61%)
Aug 28, 2013	34.36	34.64	34.22	34.38	3,245,034	-0.04(-0.12%)
Aug 27, 2013	35.30	35.30	34.38	34.42	4,943,967	-1.36(-3.81%)
Aug 26, 2013	35.84	36.21	35.77	35.79	3,264,752	-0.08(-0.22%)
Aug 23, 2013	36.04	36.04	35.72	35.87	3,437,411	-0.03(-0.09%)
Aug 22, 2013	35.22	35.99	35.19	35.90	3,758,371	+0.78(+2.23%)
Aug 21, 2013	35.04	35.41	34.88	35.11	4,347,092	-0.03(-0.07%)
Aug 20, 2013	34.70	35.22	34.62	35.14	3,603,861	+0.43(+1.25%)
Aug 19, 2013	34.78	35.02	34.65	34.71	4,954,008	-0.22(-0.63%)
Aug 16, 2013	34.78	35.21	34.77	34.93	4,067,882	+0.03(+0.07%)
Aug 15, 2013	35.33	35.35	34.83	34.90	3,389,241	-0.75(-2.11%)
Aug 14, 2013	35.61	35.92	35.55	35.66	2,769,476	+0.02(+0.04%)
Aug 13, 2013	35.35	35.82	35.30	35.64	2,817,660	+0.35(+0.99%)
Aug 12, 2013	35.46	35.59	35.22	35.29	4,194,871	-0.40(-1.11%)
Aug 09, 2013	35.74	35.93	35.63	35.69	3,236,801	-0.10(-0.27%)
Aug 08, 2013	35.88	36.22	35.71	35.78	3,044,971	+0.09(+0.25%)
Aug 07, 2013	36.21	36.26	35.64	35.70	4,412,851	-0.67(-1.85%)
Aug 06, 2013	36.16	36.45	36.08	36.37	3,362,359	+0.15(+0.43%)
Aug 05, 2013	36.18	36.34	36.00	36.22	2,251,400	-0.11(-0.31%)
Aug 02, 2013	36.27	36.40	36.03	36.33	3,160,956	-0.07(-0.18%)
Aug 01, 2013	36.12	36.49	36.11	36.40	3,619,263	+0.53(+1.48%)
Jul 31, 2013	35.45	36.14	35.35	35.87	5,785,240	+0.53(+1.50%)
Jul 30, 2013	35.44	35.55	35.26	35.34	3,402,670	+0.06(+0.16%)
Jul 29, 2013	35.42	35.50	35.21	35.28	3,080,853	-0.22(-0.61%)
Jul 26, 2013	35.49	35.67	35.34	35.50	4,914,590	-0.21(-0.58%)
Jul 25, 2013	35.75	35.84	35.52	35.70	5,402,827	-0.16(-0.46%)
Jul 24, 2013	36.67	36.69	35.78	35.87	5,225,993	-0.79(-2.15%)
Jul 23, 2013	36.19	36.66	36.17	36.65	5,024,087	+0.61(+1.69%)
Jul 22, 2013	35.86	36.05	35.67	36.05	6,166,837	+0.38(+1.07%)
Jul 19, 2013	36.03	36.16	35.26	35.67	6,310,009	-0.42(-1.17%)
Jul 18, 2013	35.87	36.10	35.46	36.09	6,365,365	+0.42(+1.17%)
Jul 17, 2013	35.42	36.03	35.42	35.67	4,222,158	+0.31(+0.87%)
Jul 16, 2013	35.73	35.82	35.14	35.36	4,021,278	-0.29(-0.81%)
Jul 15, 2013	35.64	35.93	35.64	35.65	5,089,262	+0.15(+0.44%)
Jul 12, 2013	35.36	35.67	35.33	35.50	5,464,084	+0.23(+0.66%)
Jul 11, 2013	35.83	35.94	35.13	35.26	6,030,846	-0.04(-0.12%)
Jul 10, 2013	35.42	35.61	35.09	35.30	4,557,279	-0.13(-0.36%)
Jul 09, 2013	35.21	35.45	34.91	35.43	3,350,014	+0.53(+1.50%)
Jul 08, 2013	35.12	35.21	34.83	34.91	5,025,457	+0.03(+0.07%)
Jul 05, 2013	34.20	34.89	34.17	34.88	4,111,398	+1.00(+2.96%)
Jul 03, 2013	33.69	33.92	33.42	33.88	2,262,880	-0.03(-0.09%)
Jul 02, 2013	33.76	34.15	33.71	33.91	6,195,586	+0.06(+0.17%)
Jul 01, 2013	33.72	34.17	33.72	33.85	4,724,196	+0.28(+0.84%)
Jun 28, 2013	33.69	33.82	33.15	33.57	6,086,196	-0.18(-0.52%)
Jun 27, 2013	33.63	33.81	33.42	33.75	4,801,259	+0.42(+1.27%)
Jun 26, 2013	33.50	33.70	33.18	33.32	5,334,900	+0.08(+0.23%)
Jun 25, 2013	33.30	33.59	33.13	33.25	5,452,092	+0.38(+1.17%)
Jun 24, 2013	32.95	33.23	32.42	32.86	7,093,959	-0.44(-1.32%)
Jun 21, 2013	34.23	34.23	32.85	33.30	11,115,878	-0.52(-1.55%)
Jun 20, 2013	33.92	34.24	33.72	33.83	9,555,525	-0.36(-1.06%)
Jun 19, 2013	34.57	34.79	34.19	34.19	6,714,989	-0.33(-0.95%)
Jun 18, 2013	34.41	34.57	34.14	34.52	4,304,590	+0.24(+0.70%)
Jun 17, 2013	34.10	34.47	34.08	34.28	5,728,372	+0.41(+1.20%)
Jun 14, 2013	34.02	34.20	33.76	33.87	7,126,824	-0.18(-0.53%)
Jun 13, 2013	33.19	34.08	33.15	34.05	7,248,794	+0.77(+2.31%)
Jun 12, 2013	34.18	34.18	33.24	33.28	6,292,933	-0.62(-1.83%)
Jun 11, 2013	34.07	34.43	33.90	33.90	6,650,580	-0.64(-1.84%)
Jun 10, 2013	34.68	34.80	34.42	34.54	5,786,511	-0.04(-0.12%)
Jun 07, 2013	33.85	34.63	33.76	34.58	6,028,058	+0.98(+2.91%)
Jun 06, 2013	33.22	33.60	32.93	33.60	5,197,200	+0.33(+1.00%)
Jun 05, 2013	33.85	34.01	33.18	33.27	8,246,547	-0.65(-1.92%)
Jun 04, 2013	34.03	34.43	33.85	33.92	6,381,727	-0.08(-0.24%)