Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.92	29.99	29.14	29.25	713,619	-0.78(-2.59%)
May 28, 2015	29.47	30.13	29.37	30.03	775,662	+0.50(+1.71%)
May 27, 2015	29.85	29.90	29.15	29.52	1,252,152	-0.67(-2.22%)
May 26, 2015	31.32	31.35	30.08	30.19	1,829,894	-1.52(-4.78%)
May 22, 2015	31.21	31.71	31.71	31.71	1,688,518	+0.60(+1.94%)
May 21, 2015	30.91	31.17	30.80	31.11	1,041,283	+0.27(+0.88%)
May 20, 2015	30.56	31.03	30.05	30.84	1,012,196	+0.37(+1.21%)
May 19, 2015	29.50	30.49	29.41	30.47	690,550	+0.87(+2.95%)
May 18, 2015	30.16	30.16	29.51	29.59	623,615	-0.52(-1.74%)
May 15, 2015	29.83	30.16	29.55	30.12	856,892	+0.22(+0.75%)
May 14, 2015	29.85	30.05	29.69	29.89	809,934	+0.40(+1.35%)
May 13, 2015	29.83	29.85	29.39	29.50	549,209	-0.26(-0.88%)
May 12, 2015	30.13	30.25	29.66	29.76	571,886	-0.28(-0.94%)
May 11, 2015	30.42	30.83	30.02	30.04	688,009	-0.34(-1.12%)
May 08, 2015	30.09	30.39	30.01	30.38	714,335	+0.52(+1.76%)
May 07, 2015	29.70	29.89	29.44	29.85	633,946	+0.04(+0.13%)
May 06, 2015	30.22	30.23	29.72	29.82	799,290	-0.18(-0.62%)
May 05, 2015	29.42	30.11	29.34	30.00	873,078	+0.31(+1.05%)
May 04, 2015	29.73	30.25	29.59	29.69	708,673	-0.21(-0.71%)
May 01, 2015	30.29	30.46	29.52	29.90	1,156,033	-0.38(-1.25%)
Apr 30, 2015	29.74	30.84	29.63	30.28	1,454,756	+0.65(+2.20%)
Apr 29, 2015	29.94	30.15	29.57	29.63	864,074	-0.16(-0.52%)
Apr 28, 2015	30.05	30.05	29.60	29.79	732,146	-0.20(-0.65%)
Apr 27, 2015	30.28	30.28	29.88	29.98	737,817	+0.21(+0.72%)
Apr 24, 2015	30.12	30.27	29.76	29.77	617,152	-0.29(-0.97%)
Apr 23, 2015	29.49	30.31	29.45	30.06	1,210,727	+0.29(+0.98%)
Apr 22, 2015	30.32	30.55	29.76	29.77	993,962	-0.37(-1.22%)
Apr 21, 2015	30.14	30.23	29.83	30.14	384,905	+0.16(+0.55%)
Apr 20, 2015	29.74	30.16	29.54	29.97	589,512	+0.38(+1.28%)
Apr 17, 2015	29.62	29.68	29.06	29.59	959,244	-0.30(-1.01%)
Apr 16, 2015	30.72	30.84	29.69	29.89	782,561	-0.86(-2.81%)
Apr 15, 2015	30.83	30.98	30.68	30.76	692,134	+0.15(+0.48%)
Apr 14, 2015	30.22	30.74	30.20	30.61	511,545	+0.27(+0.90%)
Apr 13, 2015	30.70	30.91	30.27	30.34	805,784	-0.28(-0.92%)
Apr 10, 2015	30.54	30.96	30.53	30.62	676,618	+0.05(+0.16%)
Apr 09, 2015	30.73	30.85	30.21	30.57	912,232	-0.01(-0.03%)
Apr 08, 2015	30.48	30.78	30.25	30.58	588,167	+0.49(+1.61%)
Apr 07, 2015	30.47	30.80	30.04	30.10	679,082	-0.31(-1.02%)
Apr 06, 2015	30.58	30.80	30.37	30.41	1,060,854	+0.05(+0.16%)
Apr 02, 2015	30.02	30.36	30.36	30.36	847,374	+0.65(+2.19%)
Apr 01, 2015	30.17	30.31	29.64	29.71	957,800	-0.13(-0.42%)
Mar 31, 2015	30.23	30.27	29.74	29.84	800,448	-0.10(-0.32%)
Mar 30, 2015	29.58	30.31	29.55	29.93	1,184,353	+0.63(+2.15%)
Mar 27, 2015	29.23	29.75	29.20	29.30	768,231	-0.13(-0.43%)
Mar 26, 2015	29.37	29.52	29.12	29.43	1,010,739	-0.06(-0.20%)
Mar 25, 2015	30.16	30.16	29.45	29.49	842,094	-0.44(-1.46%)
Mar 24, 2015	30.49	30.84	29.91	29.92	1,186,800	-0.82(-2.68%)
Mar 23, 2015	30.97	31.20	30.65	30.75	983,623	-0.18(-0.60%)
Mar 20, 2015	30.58	31.15	30.53	30.93	882,854	+0.75(+2.48%)
Mar 19, 2015	29.97	30.36	29.96	30.19	1,029,372	-0.48(-1.55%)
Mar 18, 2015	29.75	30.78	29.73	30.66	872,942	+0.67(+2.23%)
Mar 17, 2015	29.59	30.20	29.59	29.99	958,604	+0.09(+0.30%)
Mar 16, 2015	30.03	30.31	29.72	29.90	1,247,199	+0.15(+0.52%)
Mar 13, 2015	29.95	30.38	29.38	29.75	1,466,937	-0.99(-3.21%)
Mar 12, 2015	31.45	31.46	30.29	30.74	1,274,477	-0.36(-1.15%)
Mar 11, 2015	31.00	31.45	30.92	31.09	1,772,834	-0.13(-0.40%)
Mar 10, 2015	31.37	31.50	31.05	31.22	2,374,119	-0.50(-1.59%)
Mar 09, 2015	31.93	32.00	31.56	31.72	2,640,730	-0.30(-0.94%)
Mar 06, 2015	31.27	32.14	31.19	32.02	3,095,620	-0.26(-0.81%)
Mar 05, 2015	29.98	32.31	29.67	32.29	6,885,650	-1.52(-4.50%)
Mar 04, 2015	33.78	33.99	33.17	33.81	2,184,094	-0.24(-0.71%)
Mar 03, 2015	33.71	34.30	33.71	34.05	1,298,186	-0.23(-0.68%)
Mar 02, 2015	34.01	34.30	33.76	34.28	949,145	+0.39(+1.14%)
Feb 27, 2015	34.27	34.52	33.66	33.89	1,639,497	-0.99(-2.83%)
Feb 26, 2015	34.59	35.02	34.59	34.88	622,975	+0.18(+0.53%)
Feb 25, 2015	34.85	34.98	34.47	34.70	1,094,865	-0.34(-0.97%)
Feb 24, 2015	35.02	35.34	34.85	35.04	1,045,789	-0.30(-0.85%)
Feb 23, 2015	35.51	35.56	35.07	35.34	376,665	-0.30(-0.84%)
Feb 20, 2015	35.23	35.77	34.94	35.64	596,118	+0.39(+1.10%)
Feb 19, 2015	34.90	35.42	34.86	35.25	768,534	-0.05(-0.14%)
Feb 18, 2015	35.27	35.71	35.09	35.30	577,547	+0.05(+0.14%)
Feb 17, 2015	35.13	35.30	34.75	35.25	467,307	+0.22(+0.64%)
Feb 13, 2015	34.96	35.03	35.03	35.03	874,083	-0.35(-0.99%)
Feb 12, 2015	35.00	35.81	34.94	35.38	1,391,906	+0.50(+1.44%)
Feb 11, 2015	34.41	35.02	34.27	34.87	916,465	+0.40(+1.15%)
Feb 10, 2015	34.26	34.54	34.17	34.48	982,143	+0.14(+0.39%)
Feb 09, 2015	33.88	34.41	33.82	34.34	1,382,070	-0.06(-0.17%)
Feb 06, 2015	34.37	34.51	34.07	34.40	1,845,305	-0.15(-0.42%)
Feb 05, 2015	34.52	34.76	34.01	34.54	1,314,197	-0.15(-0.45%)
Feb 04, 2015	34.33	35.21	34.19	34.70	1,042,837	-0.48(-1.38%)
Feb 03, 2015	34.37	35.25	34.25	35.18	1,214,335	+0.71(+2.05%)
Feb 02, 2015	34.11	34.60	33.85	34.48	1,207,236	+0.32(+0.94%)
Jan 30, 2015	33.76	34.42	33.63	34.16	1,148,575	-0.16(-0.45%)
Jan 29, 2015	34.11	34.48	33.89	34.31	942,289	+0.47(+1.37%)
Jan 28, 2015	34.11	34.78	33.78	33.85	764,685	-0.55(-1.61%)
Jan 27, 2015	34.25	34.71	34.02	34.40	731,867	-0.07(-0.20%)
Jan 26, 2015	34.13	34.50	34.06	34.47	836,672	+0.37(+1.08%)
Jan 23, 2015	33.76	34.69	33.74	34.10	1,423,397	+0.03(+0.09%)
Jan 22, 2015	33.38	34.17	33.19	34.07	1,416,156	+1.27(+3.87%)
Jan 21, 2015	31.87	32.93	31.87	32.80	1,183,145	+1.23(+3.90%)
Jan 20, 2015	31.37	31.63	31.07	31.57	740,754	-0.13(-0.40%)
Jan 16, 2015	31.82	32.15	31.39	31.70	830,194	+0.45(+1.43%)
Jan 15, 2015	32.23	32.35	31.22	31.25	1,811,531	-0.28(-0.89%)
Jan 14, 2015	32.56	32.82	31.31	31.53	2,879,056	-2.08(-6.20%)
Jan 13, 2015	33.37	33.71	33.21	33.61	959,462	+0.49(+1.49%)
Jan 12, 2015	33.38	33.51	33.07	33.12	944,785	-0.27(-0.81%)
Jan 09, 2015	33.67	33.83	33.30	33.39	1,810,319	-0.20(-0.61%)
Jan 08, 2015	34.19	34.29	32.81	33.59	2,170,397	-0.47(-1.39%)
Jan 07, 2015	34.76	34.80	33.55	34.07	1,669,689	+0.03(+0.09%)
Jan 06, 2015	34.63	34.84	33.85	34.04	801,525	-0.64(-1.84%)
Jan 05, 2015	35.10	35.17	34.56	34.68	438,512	-1.20(-3.35%)
Jan 02, 2015	36.26	36.59	35.37	35.88	667,890	+0.17(+0.49%)
Dec 31, 2014	35.77	35.71	35.71	35.71	272,125	-0.16(-0.46%)
Dec 30, 2014	35.92	36.01	35.52	35.87	316,061	+0.21(+0.60%)
Dec 29, 2014	35.32	35.80	35.22	35.66	655,520	-0.14(-0.38%)
Dec 26, 2014	36.85	36.86	35.52	35.79	523,543	-0.70(-1.91%)
Dec 24, 2014	36.24	36.49	36.49	36.49	311,354	+0.31(+0.86%)
Dec 23, 2014	35.84	36.19	35.56	36.18	828,463	+0.54(+1.52%)
Dec 22, 2014	35.50	35.85	35.36	35.64	614,412	+0.45(+1.27%)
Dec 19, 2014	35.27	35.85	35.17	35.19	813,691	+0.01(+0.03%)
Dec 18, 2014	34.45	35.52	34.40	35.18	1,109,228	+0.74(+2.14%)
Dec 17, 2014	33.18	34.87	33.12	34.45	998,646	+0.90(+2.69%)
Dec 16, 2014	33.28	33.75	32.89	33.55	797,054	+0.47(+1.41%)
Dec 15, 2014	34.11	34.21	32.70	33.08	931,692	-0.87(-2.55%)
Dec 12, 2014	34.05	34.42	33.84	33.95	1,190,915	-0.95(-2.73%)
Dec 11, 2014	34.69	35.17	34.52	34.90	1,099,544	+0.07(+0.19%)
Dec 10, 2014	34.83	35.14	34.62	34.83	1,178,918	-0.04(-0.11%)
Dec 09, 2014	34.02	34.88	33.89	34.87	1,227,500	+0.87(+2.55%)
Dec 08, 2014	34.37	34.87	33.35	34.01	1,022,032	-0.63(-1.81%)
Dec 05, 2014	33.98	34.66	33.94	34.63	418,425	+0.31(+0.90%)
Dec 04, 2014	33.85	34.55	33.85	34.32	426,654	-0.08(-0.22%)
Dec 03, 2014	34.26	34.78	34.22	34.40	432,402	+0.35(+1.02%)
Dec 02, 2014	34.08	34.15	33.73	34.05	630,356	+0.00(+0.00%)
Dec 01, 2014	34.60	34.66	33.53	34.05	981,030	-1.53(-4.31%)
Nov 28, 2014	35.68	35.74	35.30	35.59	613,918	-0.19(-0.54%)
Nov 26, 2014	35.33	35.78	35.78	35.78	879,837	+0.54(+1.53%)
Nov 25, 2014	35.72	35.78	35.12	35.24	792,613	-0.04(-0.11%)
Nov 24, 2014	36.12	36.14	35.11	35.28	1,091,800	-1.32(-3.61%)
Nov 21, 2014	36.43	36.81	35.78	36.60	1,229,941	+0.30(+0.82%)
Nov 20, 2014	36.73	37.30	36.26	36.30	1,073,338	-0.44(-1.21%)
Nov 19, 2014	36.46	36.78	36.24	36.74	2,160,785	+0.05(+0.13%)
Nov 18, 2014	36.01	36.83	35.85	36.69	758,603	+1.12(+3.14%)
Nov 17, 2014	35.62	35.70	35.19	35.58	1,089,179	+0.15(+0.44%)
Nov 14, 2014	35.54	35.72	35.11	35.42	938,713	-0.48(-1.34%)
Nov 13, 2014	35.98	36.39	35.50	35.90	670,489	-0.31(-0.85%)
Nov 12, 2014	36.35	36.84	35.98	36.21	1,002,795	-0.21(-0.58%)
Nov 11, 2014	35.41	36.45	35.16	36.42	1,725,456	+1.99(+5.79%)
Nov 10, 2014	36.04	36.13	34.41	34.43	2,528,895	-1.76(-4.87%)
Nov 07, 2014	36.46	36.63	36.06	36.19	815,980	+0.18(+0.51%)
Nov 06, 2014	37.01	37.32	35.87	36.01	1,086,177	-0.93(-2.50%)
Nov 05, 2014	37.30	37.35	36.71	36.93	721,862	-0.09(-0.23%)
Nov 04, 2014	36.87	37.06	36.12	37.02	728,589	+0.24(+0.65%)
Nov 03, 2014	36.14	36.86	35.89	36.78	1,308,442	-0.45(-1.22%)
Oct 31, 2014	36.45	37.31	36.45	37.23	784,851	+0.66(+1.82%)
Oct 30, 2014	36.23	36.95	36.12	36.57	625,617	+0.14(+0.40%)
Oct 29, 2014	36.38	36.67	36.00	36.42	669,522	+0.04(+0.11%)
Oct 28, 2014	35.64	36.50	35.63	36.38	1,306,172	+0.47(+1.31%)
Oct 27, 2014	34.37	35.97	35.55	35.91	2,038,209	+0.37(+1.03%)
Oct 24, 2014	35.11	35.66	34.83	35.55	1,028,490	+0.89(+2.56%)
Oct 23, 2014	34.56	35.13	34.21	34.66	1,219,481	+0.42(+1.24%)
Oct 22, 2014	34.90	35.13	34.21	34.24	759,383	-0.75(-2.15%)
Oct 21, 2014	34.32	35.50	34.28	34.99	718,931	+0.56(+1.62%)
Oct 20, 2014	34.38	34.97	34.14	34.43	883,395	-0.63(-1.79%)
Oct 17, 2014	34.42	35.33	34.06	35.06	1,210,695	+1.23(+3.65%)
Oct 16, 2014	32.83	34.46	32.82	33.82	862,134	+0.20(+0.60%)
Oct 15, 2014	33.83	33.99	32.21	33.62	1,452,658	-1.35(-3.86%)
Oct 14, 2014	34.17	35.23	33.65	34.97	1,377,833	+1.06(+3.13%)
Oct 13, 2014	35.17	35.28	33.87	33.91	1,256,113	-1.17(-3.32%)
Oct 10, 2014	36.33	36.36	34.97	35.07	2,075,688	-1.27(-3.50%)
Oct 09, 2014	37.03	37.15	36.18	36.35	600,834	-0.64(-1.72%)
Oct 08, 2014	36.52	37.03	35.52	36.98	1,252,704	+0.76(+2.10%)
Oct 07, 2014	37.34	37.37	36.15	36.22	1,122,058	-0.81(-2.19%)
Oct 06, 2014	36.84	38.01	36.70	37.03	1,349,033	+0.29(+0.79%)
Oct 03, 2014	36.46	36.81	35.97	36.74	1,581,557	+0.17(+0.47%)
Oct 02, 2014	37.60	37.69	36.54	36.57	2,085,451	-1.21(-3.21%)
Oct 01, 2014	37.53	37.96	37.42	37.78	1,674,250	-0.01(-0.03%)
Sep 30, 2014	37.25	37.87	37.19	37.79	1,433,628	+0.51(+1.37%)
Sep 29, 2014	36.65	37.61	36.48	37.28	984,557	-0.22(-0.59%)
Sep 26, 2014	36.65	37.60	36.45	37.50	738,758	+1.10(+3.02%)
Sep 25, 2014	36.73	36.81	36.38	36.40	1,070,468	-0.45(-1.23%)
Sep 24, 2014	36.65	37.20	36.32	36.86	3,209,576	-0.25(-0.68%)
Sep 23, 2014	37.43	37.69	36.84	37.11	1,110,604	-0.14(-0.38%)
Sep 22, 2014	37.57	37.70	37.12	37.25	754,653	-0.95(-2.49%)
Sep 19, 2014	38.60	38.62	37.98	38.20	898,871	-0.23(-0.60%)
Sep 18, 2014	38.56	38.70	38.28	38.43	929,186	+0.02(+0.05%)
Sep 17, 2014	38.56	38.75	38.14	38.41	1,434,383	+0.06(+0.15%)
Sep 16, 2014	38.62	38.96	38.25	38.36	1,152,997	-0.08(-0.20%)
Sep 15, 2014	38.10	38.62	38.09	38.43	727,043	+0.50(+1.32%)
Sep 12, 2014	37.35	38.46	37.14	37.93	1,243,898	-0.50(-1.30%)
Sep 11, 2014	38.01	38.50	37.99	38.43	1,451,354	+0.42(+1.11%)
Sep 10, 2014	36.77	38.14	36.62	38.01	1,122,910	+1.12(+3.05%)
Sep 09, 2014	36.98	37.12	36.61	36.88	802,893	-0.65(-1.74%)
Sep 08, 2014	37.79	37.84	37.43	37.54	575,327	-0.24(-0.64%)
Sep 05, 2014	37.83	38.18	37.72	37.78	757,679	+0.19(+0.51%)
Sep 04, 2014	37.49	37.92	37.32	37.59	790,718	+0.31(+0.83%)
Sep 03, 2014	37.41	37.55	37.12	37.28	675,984	-0.02(-0.05%)
Sep 02, 2014	36.85	37.47	36.83	37.30	814,993	+0.04(+0.10%)
Aug 29, 2014	37.12	37.26	37.26	37.26	1,268,186	+0.33(+0.89%)
Aug 28, 2014	37.61	37.63	36.87	36.93	1,542,526	-0.42(-1.13%)
Aug 27, 2014	38.06	38.08	37.24	37.36	1,096,387	-0.54(-1.42%)
Aug 26, 2014	38.25	38.29	37.87	37.89	706,868	-0.03(-0.08%)
Aug 25, 2014	38.06	38.12	37.87	37.92	385,352	+0.12(+0.33%)
Aug 22, 2014	38.35	38.35	37.70	37.80	539,220	-0.57(-1.48%)
Aug 21, 2014	38.30	38.57	38.14	38.37	690,624	+0.29(+0.76%)
Aug 20, 2014	38.12	38.37	37.92	38.08	722,885	+0.11(+0.28%)
Aug 19, 2014	37.91	38.25	37.81	37.97	660,436	+0.12(+0.33%)
Aug 18, 2014	37.49	37.87	37.31	37.85	474,619	+0.73(+1.97%)
Aug 15, 2014	37.59	37.62	36.81	37.12	796,889	-0.15(-0.41%)
Aug 14, 2014	37.41	37.79	37.25	37.27	478,972	-0.28(-0.74%)
Aug 13, 2014	37.50	37.56	36.65	37.55	1,111,782	+0.22(+0.59%)
Aug 12, 2014	36.76	37.54	36.57	37.33	828,309	+0.27(+0.73%)
Aug 11, 2014	36.87	37.44	36.78	37.06	599,982	+0.31(+0.84%)
Aug 08, 2014	35.82	36.77	35.79	36.75	641,623	+0.83(+2.30%)
Aug 07, 2014	35.98	36.28	35.79	35.92	957,961	+0.18(+0.51%)
Aug 06, 2014	35.73	35.87	35.35	35.74	932,814	+0.05(+0.13%)
Aug 05, 2014	36.77	36.77	35.55	35.69	1,443,749	-1.15(-3.13%)
Aug 04, 2014	37.07	37.11	36.27	36.85	900,333	-0.13(-0.36%)
Aug 01, 2014	36.36	37.12	36.22	36.98	1,208,319	+0.40(+1.10%)
Jul 31, 2014	36.40	36.95	35.95	36.58	1,246,636	-0.53(-1.43%)
Jul 30, 2014	37.00	37.28	36.67	37.11	866,084	+0.22(+0.60%)
Jul 29, 2014	37.60	37.76	36.62	36.88	893,877	-0.67(-1.79%)
Jul 28, 2014	37.52	37.63	36.73	37.56	993,106	-0.04(-0.10%)
Jul 25, 2014	37.86	37.94	37.50	37.60	544,693	-0.38(-1.01%)
Jul 24, 2014	37.72	38.22	37.71	37.98	853,832	+0.18(+0.48%)
Jul 23, 2014	37.72	37.81	37.26	37.80	624,209	-0.10(-0.25%)
Jul 22, 2014	37.64	38.18	37.64	37.89	720,170	+0.30(+0.79%)
Jul 21, 2014	37.07	37.61	36.62	37.60	883,663	+0.64(+1.74%)
Jul 18, 2014	37.64	37.74	36.89	36.95	847,466	-0.17(-0.47%)
Jul 17, 2014	37.16	37.96	36.95	37.12	1,263,094	+0.36(+0.97%)
Jul 16, 2014	38.01	38.10	36.65	36.77	1,313,317	-0.76(-2.02%)
Jul 15, 2014	38.02	38.13	37.14	37.53	906,052	-0.55(-1.44%)
Jul 14, 2014	38.03	38.82	37.75	38.08	1,522,262	+1.27(+3.45%)
Jul 11, 2014	36.80	36.84	36.45	36.81	809,458	+0.12(+0.34%)
Jul 10, 2014	35.84	36.73	35.72	36.68	757,152	+0.74(+2.06%)
Jul 09, 2014	35.78	36.11	35.69	35.94	685,996	+0.27(+0.75%)
Jul 08, 2014	36.64	36.64	35.61	35.67	702,974	-0.82(-2.24%)
Jul 07, 2014	36.21	36.62	35.61	36.49	1,038,044	+0.62(+1.74%)
Jul 03, 2014	35.29	35.87	35.87	35.87	411,635	+0.31(+0.87%)
Jul 02, 2014	35.31	35.85	35.20	35.56	622,963	+0.11(+0.30%)
Jul 01, 2014	35.02	35.65	35.02	35.45	521,532	+0.42(+1.21%)
Jun 30, 2014	34.13	35.04	34.11	35.03	645,454	+0.55(+1.59%)
Jun 27, 2014	34.37	34.61	34.21	34.48	536,881	-0.18(-0.53%)
Jun 26, 2014	34.54	34.77	34.33	34.66	407,317	-0.08(-0.22%)
Jun 25, 2014	35.06	35.17	34.64	34.74	649,973	+0.04(+0.11%)
Jun 24, 2014	35.04	35.12	34.69	34.70	701,660	-0.38(-1.07%)
Jun 23, 2014	34.93	35.22	34.68	35.08	959,787	+0.38(+1.11%)
Jun 20, 2014	35.11	35.13	34.65	34.69	404,895	-0.55(-1.55%)
Jun 19, 2014	35.77	35.79	35.10	35.24	398,703	-0.65(-1.82%)
Jun 18, 2014	35.20	35.96	34.90	35.89	925,207	+0.82(+2.35%)
Jun 17, 2014	34.84	35.16	34.66	35.07	479,124	+0.32(+0.91%)
Jun 16, 2014	35.08	35.08	34.50	34.75	504,833	-0.12(-0.33%)
Jun 13, 2014	35.02	35.17	34.77	34.87	572,622	+0.29(+0.83%)
Jun 12, 2014	35.55	35.58	34.38	34.58	1,367,009	-1.10(-3.09%)
Jun 11, 2014	36.14	36.24	35.58	35.68	912,527	-0.58(-1.59%)
Jun 10, 2014	35.79	36.37	35.73	36.26	1,033,472	+1.02(+2.89%)
Jun 06, 2014	35.80	35.84	35.10	35.24	1,510,063	+0.03(+0.08%)
Jun 05, 2014	35.28	35.47	35.07	35.21	982,402	+0.07(+0.19%)
Jun 04, 2014	35.01	35.15	34.74	35.14	588,535	+0.04(+0.11%)
Jun 03, 2014	35.17	35.26	34.96	35.11	1,152,078	+0.15(+0.44%)