AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	124.78	125.26	122.88	123.60	2,096,142	-0.95(-0.76%)
May 28, 2015	124.30	124.86	124.00	124.56	587,493	+0.25(+0.20%)
May 27, 2015	122.90	124.64	122.58	124.30	604,817	+1.94(+1.58%)
May 26, 2015	123.19	123.29	121.85	122.36	829,251	-1.05(-0.85%)
May 22, 2015	123.03	123.41	123.41	123.41	529,116	+0.47(+0.39%)
May 21, 2015	124.32	124.32	122.67	122.94	775,383	-1.38(-1.11%)
May 20, 2015	124.73	125.18	123.95	124.32	753,807	-0.12(-0.10%)
May 19, 2015	124.18	125.16	123.56	124.44	427,019	-0.16(-0.13%)
May 18, 2015	124.61	125.48	124.18	124.60	985,248	-0.45(-0.36%)
May 15, 2015	124.56	125.65	124.15	125.05	764,467	+0.94(+0.75%)
May 14, 2015	122.31	124.18	121.82	124.12	690,353	+2.30(+1.89%)
May 13, 2015	123.02	124.42	121.35	121.81	996,191	-0.86(-0.70%)
May 12, 2015	121.40	123.74	120.58	122.68	942,245	+0.50(+0.41%)
May 11, 2015	124.46	125.15	121.98	122.17	684,927	-2.92(-2.34%)
May 08, 2015	125.49	126.50	124.70	125.10	806,721	+1.88(+1.52%)
May 07, 2015	121.55	124.23	121.55	123.22	926,017	+1.89(+1.56%)
May 06, 2015	121.61	122.63	120.84	121.33	1,126,548	-0.20(-0.17%)
May 05, 2015	125.02	125.07	121.27	121.53	1,023,711	-3.91(-3.11%)
May 04, 2015	125.21	126.66	124.92	125.43	1,132,036	+0.99(+0.79%)
May 01, 2015	122.80	125.06	122.56	124.44	1,023,733	+2.44(+2.00%)
Apr 30, 2015	123.92	125.02	121.33	122.00	1,716,663	-2.53(-2.03%)
Apr 29, 2015	126.00	127.04	123.47	124.53	1,283,892	-2.55(-2.01%)
Apr 28, 2015	127.30	128.25	125.65	127.09	1,176,394	-0.27(-0.21%)
Apr 27, 2015	127.61	128.52	127.22	127.35	1,177,271	+0.21(+0.16%)
Apr 24, 2015	127.06	128.08	126.87	127.15	535,019	+0.03(+0.02%)
Apr 23, 2015	126.67	127.55	126.34	127.12	527,210	+0.44(+0.35%)
Apr 22, 2015	125.35	127.20	124.98	126.68	573,807	+1.18(+0.94%)
Apr 21, 2015	125.19	126.09	125.19	125.50	666,650	+0.59(+0.47%)
Apr 20, 2015	124.98	125.72	124.44	124.90	550,692	-0.04(-0.04%)
Apr 17, 2015	125.09	125.82	124.16	124.95	934,982	-0.54(-0.43%)
Apr 16, 2015	124.31	126.17	123.95	125.49	566,874	+0.77(+0.62%)
Apr 15, 2015	125.53	125.97	124.32	124.72	934,698	-1.14(-0.90%)
Apr 14, 2015	124.80	126.51	124.80	125.85	565,520	+1.34(+1.08%)
Apr 13, 2015	124.95	125.65	124.51	124.51	648,535	-0.44(-0.35%)
Apr 10, 2015	126.27	127.18	124.87	124.95	886,454	-0.68(-0.54%)
Apr 09, 2015	128.63	128.75	125.10	125.63	1,166,091	-3.45(-2.67%)
Apr 08, 2015	128.59	129.37	128.31	129.08	790,763	+0.96(+0.75%)
Apr 07, 2015	130.17	130.41	128.08	128.12	987,027	-2.39(-1.83%)
Apr 06, 2015	129.90	130.98	129.58	130.52	715,711	+0.79(+0.61%)
Apr 02, 2015	128.63	129.72	129.72	129.72	883,118	+1.36(+1.06%)
Apr 01, 2015	129.47	129.91	128.08	128.36	816,837	-1.00(-0.77%)
Mar 31, 2015	130.30	131.15	129.24	129.36	1,577,563	-1.41(-1.08%)
Mar 30, 2015	129.84	130.91	129.29	130.77	703,165	+1.51(+1.17%)
Mar 27, 2015	129.57	130.49	128.59	129.26	784,937	-0.44(-0.34%)
Mar 26, 2015	130.30	130.97	129.04	129.70	870,922	-0.68(-0.52%)
Mar 25, 2015	132.89	133.76	130.27	130.38	1,266,074	-2.51(-1.89%)
Mar 24, 2015	133.38	133.92	132.15	132.89	1,223,517	-0.44(-0.33%)
Mar 23, 2015	132.79	133.81	131.94	133.33	1,957,579	+0.77(+0.58%)
Mar 20, 2015	129.40	132.73	129.40	132.55	1,769,328	+3.72(+2.88%)
Mar 19, 2015	128.99	130.36	127.84	128.84	1,291,686	-0.64(-0.50%)
Mar 18, 2015	127.52	129.86	126.58	129.48	1,528,884	+2.06(+1.62%)
Mar 17, 2015	127.58	128.37	127.03	127.41	614,970	-0.56(-0.44%)
Mar 16, 2015	126.49	128.34	126.29	127.97	1,426,415	+2.17(+1.72%)
Mar 13, 2015	126.44	127.04	125.52	125.81	960,277	-0.40(-0.32%)
Mar 12, 2015	123.91	126.49	123.91	126.20	1,288,355	+2.90(+2.35%)
Mar 11, 2015	122.82	124.24	122.71	123.31	1,105,078	+0.33(+0.27%)
Mar 10, 2015	122.69	123.94	122.59	122.98	1,173,359	+0.27(+0.22%)
Mar 09, 2015	122.10	123.01	122.01	122.70	1,341,587	+1.35(+1.11%)
Mar 06, 2015	123.73	123.73	120.77	121.36	1,779,431	-3.90(-3.11%)
Mar 05, 2015	124.36	126.29	124.25	125.25	944,813	+1.32(+1.07%)
Mar 04, 2015	124.24	124.44	123.43	123.94	1,341,451	-0.50(-0.40%)
Mar 03, 2015	124.31	124.93	123.32	124.44	639,202	-0.62(-0.50%)
Mar 02, 2015	124.14	126.33	124.11	125.06	910,719	+0.97(+0.78%)
Feb 27, 2015	122.81	124.08	122.11	124.08	1,448,653	+1.56(+1.27%)
Feb 26, 2015	123.85	123.96	122.32	122.53	1,048,505	-1.29(-1.04%)
Feb 25, 2015	124.43	125.88	123.74	123.82	943,611	-0.68(-0.54%)
Feb 24, 2015	127.26	127.31	123.88	124.50	1,495,414	-3.36(-2.63%)
Feb 23, 2015	126.56	127.86	126.09	127.86	1,073,535	+1.81(+1.44%)
Feb 20, 2015	124.42	126.12	123.93	126.04	1,177,222	+1.45(+1.17%)
Feb 19, 2015	127.67	127.67	124.40	124.59	1,511,766	-3.07(-2.41%)
Feb 18, 2015	125.86	127.79	124.85	127.67	1,196,223	+1.81(+1.44%)
Feb 17, 2015	125.56	126.94	125.29	125.85	864,574	-0.06(-0.05%)
Feb 13, 2015	127.45	125.91	125.91	125.91	796,097	-1.89(-1.48%)
Feb 12, 2015	126.00	127.83	125.29	127.81	1,159,497	+2.17(+1.73%)
Feb 11, 2015	125.70	126.93	124.69	125.63	1,204,694	+0.27(+0.21%)
Feb 10, 2015	124.70	125.54	123.40	125.36	2,592,698	+1.21(+0.97%)
Feb 09, 2015	124.75	125.59	123.95	124.16	1,458,743	-0.53(-0.43%)
Feb 06, 2015	128.66	128.66	124.13	124.69	1,476,333	-4.30(-3.34%)
Feb 05, 2015	128.11	129.32	127.64	128.99	1,040,835	+1.22(+0.96%)
Feb 04, 2015	127.96	128.53	126.73	127.77	932,933	-0.25(-0.20%)
Feb 03, 2015	127.52	128.12	125.78	128.02	1,066,532	+0.76(+0.60%)
Feb 02, 2015	127.42	127.45	125.06	127.26	1,404,070	-0.25(-0.20%)
Jan 30, 2015	128.25	129.65	128.17	127.51	1,591,129	-1.41(-1.09%)
Jan 29, 2015	130.35	131.78	128.50	128.92	1,502,303	-1.95(-1.49%)
Jan 28, 2015	132.60	133.33	130.58	130.87	2,245,344	-1.41(-1.06%)
Jan 27, 2015	132.71	133.65	131.89	132.28	849,241	-0.60(-0.45%)
Jan 26, 2015	131.68	132.92	131.28	132.88	718,984	+1.01(+0.77%)
Jan 23, 2015	132.23	132.55	131.45	131.87	764,352	-0.04(-0.03%)
Jan 22, 2015	130.61	132.35	130.13	131.91	911,952	+1.49(+1.14%)
Jan 21, 2015	129.55	130.63	128.58	130.42	835,545	+1.01(+0.78%)
Jan 20, 2015	132.83	133.17	129.16	129.41	1,273,360	-2.59(-1.96%)
Jan 16, 2015	131.10	132.29	130.09	132.00	860,549	+1.16(+0.89%)
Jan 15, 2015	130.51	131.12	130.09	130.83	819,657	+0.48(+0.37%)
Jan 14, 2015	128.62	130.38	127.94	130.35	918,670	+1.66(+1.29%)
Jan 13, 2015	129.13	129.76	128.03	128.70	852,411	-0.13(-0.10%)
Jan 12, 2015	128.98	129.47	128.22	128.83	1,000,594	+1.11(+0.87%)
Jan 09, 2015	127.61	128.58	126.30	127.72	818,476	+0.39(+0.31%)
Jan 08, 2015	126.16	127.61	125.61	127.33	1,065,541	+1.17(+0.93%)
Jan 07, 2015	125.59	126.42	124.57	126.16	1,106,811	+1.44(+1.16%)
Jan 06, 2015	123.52	125.18	123.06	124.72	1,334,357	+1.67(+1.36%)
Jan 05, 2015	122.11	123.08	121.72	123.04	1,533,709	+0.83(+0.68%)
Jan 02, 2015	120.93	122.70	120.74	122.22	767,679	+1.78(+1.48%)
Dec 31, 2014	122.92	120.43	120.43	120.43	749,156	-2.04(-1.67%)
Dec 30, 2014	123.06	123.76	122.25	122.48	744,450	-0.94(-0.76%)
Dec 29, 2014	122.53	123.51	121.96	123.42	826,249	+0.86(+0.70%)
Dec 26, 2014	122.46	122.82	122.07	122.56	539,504	+0.36(+0.29%)
Dec 24, 2014	122.91	122.21	122.21	122.21	399,596	-0.93(-0.75%)
Dec 23, 2014	124.17	124.54	122.51	123.14	1,383,208	-0.72(-0.58%)
Dec 22, 2014	121.72	123.94	121.72	123.85	1,032,922	+2.64(+2.17%)
Dec 19, 2014	121.95	122.00	120.75	121.22	2,254,299	-0.21(-0.18%)
Dec 18, 2014	121.33	121.96	120.77	121.43	1,280,959	+0.73(+0.60%)
Dec 17, 2014	118.66	121.42	118.54	120.70	1,254,314	+2.79(+2.37%)
Dec 16, 2014	118.70	119.22	116.86	117.92	1,489,331	-0.65(-0.55%)
Dec 15, 2014	119.45	120.35	117.97	118.57	1,024,087	-0.72(-0.60%)
Dec 12, 2014	119.95	121.51	119.20	119.28	1,026,351	-0.99(-0.82%)
Dec 11, 2014	120.78	120.99	119.80	120.27	937,475	-0.24(-0.20%)
Dec 10, 2014	119.22	120.89	119.22	120.52	875,987	+1.06(+0.89%)
Dec 09, 2014	118.52	120.38	118.36	119.45	625,415	+0.18(+0.15%)
Dec 08, 2014	117.85	119.66	117.85	119.27	949,261	+1.70(+1.44%)
Dec 05, 2014	118.00	118.60	116.61	117.57	1,214,869	-1.02(-0.86%)
Dec 04, 2014	118.52	118.74	117.95	118.60	820,142	+0.32(+0.27%)
Dec 03, 2014	118.71	118.74	117.48	118.28	725,228	-0.42(-0.36%)
Dec 02, 2014	118.17	118.93	117.68	118.70	746,408	+0.32(+0.27%)
Dec 01, 2014	117.72	119.73	117.35	118.38	959,305	+0.68(+0.58%)
Nov 28, 2014	117.78	118.98	117.34	117.70	622,446	+0.28(+0.24%)
Nov 26, 2014	115.55	117.42	117.42	117.42	1,178,843	+2.40(+2.09%)
Nov 25, 2014	115.28	115.66	114.91	115.02	1,584,391	-0.38(-0.33%)
Nov 24, 2014	115.83	115.97	115.16	115.40	961,199	+0.16(+0.14%)
Nov 21, 2014	115.39	115.77	114.93	115.24	1,160,710	+0.17(+0.15%)
Nov 20, 2014	114.75	115.07	114.26	115.07	477,925	+0.24(+0.21%)
Nov 19, 2014	115.47	116.06	114.70	114.83	557,933	-1.01(-0.87%)
Nov 18, 2014	115.52	116.08	114.90	115.84	712,807	+0.07(+0.06%)
Nov 17, 2014	114.78	115.92	114.51	115.77	618,084	+1.03(+0.90%)
Nov 14, 2014	115.92	116.12	114.50	114.74	722,383	-1.17(-1.01%)
Nov 13, 2014	115.27	116.12	114.63	115.91	662,489	+1.04(+0.90%)
Nov 12, 2014	115.71	115.90	114.48	114.87	812,021	-0.94(-0.82%)
Nov 11, 2014	116.19	116.22	115.16	115.81	529,059	-0.59(-0.51%)
Nov 10, 2014	115.03	116.45	114.89	116.41	799,665	+1.27(+1.10%)
Nov 07, 2014	114.76	115.84	114.21	115.14	1,253,326	+0.07(+0.06%)
Nov 06, 2014	115.89	116.39	114.84	115.07	847,492	-0.67(-0.58%)
Nov 05, 2014	116.75	116.75	115.04	115.73	1,168,601	-1.10(-0.94%)
Nov 04, 2014	116.14	116.94	115.04	116.83	1,099,800	+1.08(+0.94%)
Nov 03, 2014	114.29	115.81	114.12	115.75	1,283,264	+1.68(+1.47%)
Oct 31, 2014	113.09	114.08	112.40	114.07	1,466,205	+1.67(+1.48%)
Oct 30, 2014	111.06	112.45	110.81	112.40	739,031	+0.85(+0.76%)
Oct 29, 2014	110.96	111.86	110.70	111.56	1,161,669	+0.62(+0.55%)
Oct 28, 2014	109.91	111.55	109.80	110.94	1,346,923	-0.66(-0.59%)
Oct 27, 2014	110.83	110.70	110.63	111.60	1,220,707	+0.90(+0.81%)
Oct 24, 2014	111.10	111.62	110.02	110.70	1,119,206	-0.26(-0.24%)
Oct 23, 2014	111.19	111.50	110.56	110.96	1,234,087	+0.22(+0.20%)
Oct 22, 2014	110.69	111.17	110.08	110.74	963,010	+0.45(+0.41%)
Oct 21, 2014	110.46	110.46	109.26	110.30	1,326,524	+0.24(+0.22%)
Oct 20, 2014	109.15	110.12	108.99	110.06	1,142,805	+0.72(+0.66%)
Oct 17, 2014	109.16	109.34	108.33	109.34	1,428,532	+0.62(+0.57%)
Oct 16, 2014	108.65	109.63	107.60	108.72	1,066,208	-0.86(-0.79%)
Oct 15, 2014	109.07	110.47	108.80	109.59	1,780,533	-0.26(-0.23%)
Oct 14, 2014	108.23	110.15	107.85	109.84	1,590,604	+2.05(+1.90%)
Oct 13, 2014	107.01	108.44	107.01	107.79	1,785,051	+0.74(+0.69%)
Oct 10, 2014	107.05	108.19	107.04	107.05	1,353,336	+0.25(+0.23%)
Oct 09, 2014	106.58	108.03	106.31	106.81	1,366,451	+0.40(+0.37%)
Oct 08, 2014	104.21	106.42	104.21	106.41	1,232,529	+2.30(+2.21%)
Oct 07, 2014	104.49	105.29	104.06	104.11	797,055	-0.50(-0.48%)
Oct 06, 2014	104.51	105.30	104.06	104.61	829,169	+0.16(+0.15%)
Oct 03, 2014	104.22	104.77	103.61	104.45	1,170,704	+0.56(+0.54%)
Oct 02, 2014	103.32	104.39	103.32	103.88	1,483,104	+0.24(+0.23%)
Oct 01, 2014	103.31	104.40	103.21	103.64	2,125,349	+0.45(+0.44%)
Sep 30, 2014	103.16	103.65	102.22	103.19	1,888,867	+0.03(+0.03%)
Sep 29, 2014	102.76	103.20	102.04	103.16	1,021,078	-0.07(-0.07%)
Sep 26, 2014	103.15	103.52	101.94	103.23	1,360,229	+0.92(+0.89%)
Sep 25, 2014	103.21	103.51	102.07	102.32	1,472,061	-0.81(-0.78%)
Sep 24, 2014	104.71	105.61	103.05	103.12	1,941,767	-1.68(-1.61%)
Sep 23, 2014	105.29	106.12	104.79	104.81	1,264,351	-0.46(-0.44%)
Sep 22, 2014	105.05	105.49	104.70	105.27	1,726,451	+0.00(+0.00%)
Sep 19, 2014	105.22	105.78	104.59	105.27	3,763,496	+0.55(+0.52%)
Sep 18, 2014	105.60	106.08	104.41	104.72	2,312,693	-0.80(-0.76%)
Sep 17, 2014	105.92	106.53	105.31	105.52	1,369,202	-0.04(-0.04%)
Sep 16, 2014	104.84	105.88	104.82	105.56	1,298,953	+0.95(+0.91%)
Sep 15, 2014	105.05	106.15	104.07	104.61	1,303,090	-0.63(-0.60%)
Sep 12, 2014	108.38	108.38	104.61	105.24	1,549,541	-3.27(-3.02%)
Sep 11, 2014	108.16	109.02	107.75	108.52	1,835,529	+0.36(+0.34%)
Sep 10, 2014	110.71	111.07	108.02	108.15	3,267,791	-4.97(-4.40%)
Sep 09, 2014	113.42	113.59	112.76	113.13	605,215	-0.59(-0.52%)
Sep 08, 2014	113.36	114.09	113.34	113.72	1,084,085	+0.57(+0.50%)
Sep 05, 2014	112.28	113.21	111.84	113.15	981,615	+1.00(+0.89%)
Sep 04, 2014	111.88	113.01	111.61	112.15	737,124	+0.13(+0.12%)
Sep 03, 2014	111.94	112.19	111.28	112.02	1,044,227	+0.12(+0.10%)
Sep 02, 2014	112.05	112.15	111.20	111.91	703,699	+0.04(+0.03%)
Aug 29, 2014	111.07	111.87	111.87	111.87	1,029,251	+1.05(+0.95%)
Aug 28, 2014	110.65	111.62	110.30	110.82	712,787	-0.40(-0.36%)
Aug 27, 2014	111.35	111.81	110.79	111.22	852,170	+0.04(+0.03%)
Aug 26, 2014	111.22	111.47	110.89	111.18	693,323	-0.04(-0.04%)
Aug 25, 2014	112.04	112.16	110.87	111.22	980,870	-0.31(-0.27%)
Aug 22, 2014	112.58	112.76	110.80	111.53	1,245,520	-1.31(-1.16%)
Aug 21, 2014	112.52	113.37	112.44	112.84	1,043,861	+0.30(+0.26%)
Aug 20, 2014	111.52	112.97	111.01	112.54	1,333,450	+0.70(+0.63%)
Aug 19, 2014	111.54	112.08	110.78	111.83	757,753	+0.56(+0.50%)
Aug 18, 2014	110.22	111.22	110.03	111.28	839,066	+1.68(+1.54%)
Aug 15, 2014	109.93	110.20	108.97	109.59	2,221,886	-0.38(-0.35%)
Aug 14, 2014	110.54	110.94	109.53	109.98	729,172	-0.70(-0.63%)
Aug 13, 2014	109.19	111.03	109.19	110.67	801,908	+1.46(+1.34%)
Aug 12, 2014	108.98	109.71	108.94	109.21	793,824	-0.07(-0.07%)
Aug 11, 2014	108.75	109.81	108.52	109.29	698,641	+0.54(+0.49%)
Aug 08, 2014	108.58	108.77	107.78	108.75	699,938	+0.53(+0.49%)
Aug 07, 2014	108.57	108.94	107.78	108.22	786,232	-0.23(-0.21%)
Aug 06, 2014	108.32	108.60	107.56	108.44	780,166	+0.40(+0.37%)
Aug 05, 2014	108.45	109.13	107.65	108.05	843,124	-1.08(-0.99%)
Aug 04, 2014	107.88	109.42	107.10	109.12	731,727	+1.18(+1.10%)
Aug 01, 2014	107.59	108.73	107.38	107.94	1,237,092	+0.44(+0.40%)
Jul 31, 2014	109.13	109.52	107.49	107.50	1,347,019	-2.10(-1.92%)
Jul 30, 2014	108.63	109.91	108.63	109.61	1,163,430	+0.97(+0.90%)
Jul 29, 2014	108.60	109.22	107.93	108.63	920,349	-0.41(-0.37%)
Jul 28, 2014	107.52	109.53	107.52	109.04	939,792	+1.61(+1.50%)
Jul 25, 2014	108.07	108.14	107.13	107.43	819,321	-0.85(-0.79%)
Jul 24, 2014	108.89	109.62	106.28	108.28	2,059,780	+2.91(+2.76%)
Jul 23, 2014	106.27	106.48	105.37	105.37	1,676,187	-0.89(-0.84%)
Jul 22, 2014	106.35	106.94	106.17	106.26	924,713	+0.07(+0.07%)
Jul 21, 2014	106.80	106.84	106.19	106.19	630,595	-0.76(-0.71%)
Jul 18, 2014	106.30	107.12	105.84	106.95	913,852	+0.87(+0.82%)
Jul 17, 2014	106.00	106.67	105.64	106.08	777,516	-0.41(-0.38%)
Jul 16, 2014	106.17	106.61	105.65	106.48	668,968	+0.46(+0.43%)
Jul 15, 2014	105.50	106.24	105.27	106.03	977,103	+0.57(+0.54%)
Jul 14, 2014	104.63	105.50	104.27	105.46	680,977	+1.02(+0.98%)
Jul 11, 2014	104.16	104.76	103.85	104.44	731,142	+0.04(+0.04%)
Jul 10, 2014	103.70	105.14	103.58	104.39	859,542	+0.21(+0.20%)
Jul 09, 2014	104.47	104.54	103.37	104.18	655,628	+0.04(+0.03%)
Jul 08, 2014	103.38	104.54	103.34	104.15	557,351	+0.57(+0.55%)
Jul 07, 2014	102.95	103.76	102.94	103.58	715,595	+0.47(+0.46%)
Jul 03, 2014	103.31	103.11	103.11	103.11	419,304	-0.38(-0.36%)
Jul 02, 2014	103.41	103.52	102.57	103.49	500,167	+0.11(+0.11%)
Jul 01, 2014	103.19	103.78	102.62	103.38	1,026,002	+0.15(+0.15%)
Jun 30, 2014	103.49	103.85	102.29	103.22	860,541	-0.12(-0.11%)
Jun 27, 2014	102.44	103.39	102.30	103.34	624,067	+0.71(+0.69%)
Jun 26, 2014	102.75	103.09	102.31	102.63	500,866	-0.23(-0.22%)
Jun 25, 2014	102.26	102.93	102.26	102.86	793,382	+0.27(+0.26%)
Jun 24, 2014	101.73	102.60	101.73	102.59	765,125	+0.54(+0.53%)
Jun 23, 2014	101.73	102.50	101.49	102.05	945,408	+0.30(+0.30%)
Jun 20, 2014	102.23	102.25	101.13	101.75	2,321,901	-0.07(-0.07%)
Jun 19, 2014	101.30	101.83	101.13	101.82	976,798	+0.47(+0.46%)
Jun 18, 2014	100.63	101.56	99.96	101.35	885,710	+0.36(+0.36%)
Jun 17, 2014	100.15	101.03	99.74	100.99	1,631,686	+0.79(+0.79%)
Jun 16, 2014	100.61	101.01	100.05	100.20	778,903	-0.63(-0.62%)
Jun 13, 2014	100.56	101.01	99.74	100.82	791,078	+0.53(+0.52%)
Jun 12, 2014	100.03	100.57	99.42	100.30	1,015,799	+0.24(+0.24%)
Jun 11, 2014	100.15	100.41	99.56	100.05	867,838	-0.10(-0.10%)
Jun 10, 2014	100.46	100.97	99.94	100.15	1,204,920	-2.50(-2.43%)
Jun 06, 2014	103.94	103.98	102.29	102.65	1,036,245	-1.33(-1.28%)
Jun 05, 2014	102.81	104.06	102.39	103.98	931,596	+1.27(+1.24%)
Jun 04, 2014	102.25	102.91	102.15	102.71	807,614	+0.19(+0.19%)
Jun 03, 2014	101.90	102.67	101.83	102.52	692,006	+0.37(+0.37%)