First Republic Bank (NY: FRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	49.83	49.00	49.00	49.00	431,180	-0.62(-1.25%)
Dec 30, 2014	49.65	49.83	49.36	49.62	459,876	-0.08(-0.15%)
Dec 29, 2014	49.36	49.89	49.15	49.70	551,623	+0.34(+0.69%)
Dec 26, 2014	49.53	49.71	49.27	49.36	206,686	-0.09(-0.19%)
Dec 24, 2014	49.74	49.45	49.45	49.45	452,878	-0.29(-0.59%)
Dec 23, 2014	49.30	49.82	49.19	49.75	533,257	+0.55(+1.13%)
Dec 22, 2014	49.03	49.30	48.45	49.19	518,885	+0.16(+0.33%)
Dec 19, 2014	48.83	49.28	48.56	49.03	984,056	+0.22(+0.44%)
Dec 18, 2014	48.48	48.89	48.00	48.82	818,286	+0.75(+1.56%)
Dec 17, 2014	47.34	48.20	47.08	48.06	732,978	+0.73(+1.55%)
Dec 16, 2014	47.14	48.05	47.01	47.33	711,233	-0.20(-0.42%)
Dec 15, 2014	47.36	48.01	47.18	47.53	1,516,683	+0.32(+0.68%)
Dec 12, 2014	47.53	47.91	47.18	47.21	588,433	-0.74(-1.55%)
Dec 11, 2014	47.90	48.50	47.82	47.95	364,453	+0.28(+0.59%)
Dec 10, 2014	48.80	49.10	47.57	47.67	757,756	-1.47(-2.99%)
Dec 09, 2014	48.29	49.24	48.11	49.14	538,462	+0.24(+0.50%)
Dec 08, 2014	48.70	49.30	48.43	48.89	841,854	+0.18(+0.37%)
Dec 05, 2014	48.51	49.22	48.34	48.71	671,293	+0.47(+0.97%)
Dec 04, 2014	48.26	48.40	47.96	48.24	336,142	-0.01(-0.02%)
Dec 03, 2014	47.30	48.42	47.30	48.25	652,932	+0.48(+1.00%)
Dec 02, 2014	47.47	48.14	47.37	47.77	745,714	+0.42(+0.89%)
Dec 01, 2014	48.24	48.24	47.33	47.35	808,619	-1.10(-2.27%)
Nov 28, 2014	49.46	49.46	48.35	48.45	297,346	-1.01(-2.03%)
Nov 26, 2014	48.79	49.45	49.45	49.45	726,753	+0.74(+1.52%)
Nov 25, 2014	48.35	48.74	48.33	48.71	884,690	+0.32(+0.66%)
Nov 24, 2014	48.37	48.68	48.22	48.39	555,538	+0.32(+0.66%)
Nov 21, 2014	48.60	48.91	47.97	48.07	460,990	-0.19(-0.39%)
Nov 20, 2014	47.47	48.34	47.47	48.26	557,975	-0.20(-0.41%)
Nov 19, 2014	48.62	48.68	48.12	48.46	459,042	+0.09(+0.19%)
Nov 18, 2014	48.51	48.70	48.24	48.36	432,476	-0.06(-0.12%)
Nov 17, 2014	48.33	48.52	48.05	48.42	445,070	-0.01(-0.02%)
Nov 14, 2014	48.53	48.93	48.26	48.43	704,742	-0.12(-0.25%)
Nov 13, 2014	49.00	49.00	48.38	48.55	739,468	-0.47(-0.96%)
Nov 12, 2014	48.30	49.10	48.27	49.02	738,803	+0.46(+0.95%)
Nov 11, 2014	48.36	48.60	48.29	48.56	683,197	+0.05(+0.10%)
Nov 10, 2014	48.39	48.74	48.31	48.51	342,262	+0.05(+0.10%)
Nov 07, 2014	48.68	48.97	48.25	48.47	969,778	-0.22(-0.44%)
Nov 06, 2014	47.96	48.71	47.88	48.68	1,059,248	+0.63(+1.31%)
Nov 05, 2014	47.83	48.18	47.60	48.05	637,405	+0.39(+0.83%)
Nov 04, 2014	47.49	47.70	47.24	47.66	567,664	+0.09(+0.20%)
Nov 03, 2014	47.83	47.94	47.33	47.57	943,136	-0.32(-0.67%)
Oct 31, 2014	46.63	47.91	46.62	47.88	1,704,409	+1.68(+3.64%)
Oct 30, 2014	45.66	46.41	45.59	46.20	604,457	+0.27(+0.59%)
Oct 29, 2014	45.49	46.07	45.28	45.93	911,051	+0.37(+0.80%)
Oct 28, 2014	44.84	45.63	44.69	45.56	715,597	+0.71(+1.59%)
Oct 27, 2014	44.53	44.89	44.60	44.85	599,707	+0.24(+0.55%)
Oct 24, 2014	44.30	44.66	44.18	44.60	662,724	+0.47(+1.06%)
Oct 23, 2014	44.36	44.41	43.60	44.14	1,729,551	+0.19(+0.43%)
Oct 22, 2014	44.37	44.67	43.90	43.95	1,268,334	-0.59(-1.33%)
Oct 21, 2014	43.76	44.74	43.76	44.54	1,868,604	+1.05(+2.41%)
Oct 20, 2014	44.01	44.08	43.31	43.49	1,736,768	-0.75(-1.70%)
Oct 17, 2014	44.62	44.64	43.88	44.24	2,038,856	-0.17(-0.38%)
Oct 16, 2014	41.77	44.62	41.77	44.41	4,150,492	+0.95(+2.18%)
Oct 15, 2014	43.76	44.15	42.87	43.46	2,426,160	-0.67(-1.53%)
Oct 14, 2014	44.21	44.62	43.84	44.14	1,358,596	-0.06(-0.13%)
Oct 13, 2014	44.69	44.88	44.14	44.19	1,596,150	-0.36(-0.80%)
Oct 10, 2014	45.27	45.54	44.53	44.55	1,047,079	-0.77(-1.70%)
Oct 09, 2014	46.23	46.23	45.16	45.32	1,307,128	-0.79(-1.71%)
Oct 08, 2014	45.47	46.16	45.23	46.10	935,535	+0.64(+1.40%)
Oct 07, 2014	46.16	46.38	45.46	45.47	733,667	-0.82(-1.78%)
Oct 06, 2014	46.64	46.76	46.14	46.29	673,328	-0.26(-0.56%)
Oct 03, 2014	46.32	46.84	46.26	46.55	960,999	+0.42(+0.91%)
Oct 02, 2014	46.07	46.27	45.37	46.13	1,126,035	-0.04(-0.08%)
Oct 01, 2014	46.62	46.69	45.94	46.17	1,255,797	-0.12(-0.26%)
Sep 30, 2014	46.50	46.68	46.27	46.29	909,862	-0.19(-0.40%)
Sep 29, 2014	46.07	46.54	45.95	46.48	1,076,816	+0.07(+0.14%)
Sep 26, 2014	45.61	46.87	45.47	46.41	2,051,236	+1.28(+2.85%)
Sep 25, 2014	45.42	45.58	45.07	45.13	1,359,117	-0.02(-0.04%)
Sep 24, 2014	44.69	45.20	44.64	45.15	1,069,460	+0.53(+1.20%)
Sep 23, 2014	45.05	45.17	44.61	44.61	780,884	-0.17(-0.38%)
Sep 22, 2014	45.07	45.12	44.61	44.78	831,143	-0.43(-0.95%)
Sep 19, 2014	45.67	45.90	45.07	45.21	1,209,740	-0.35(-0.76%)
Sep 18, 2014	45.32	45.66	45.18	45.56	980,242	+0.25(+0.56%)
Sep 17, 2014	45.09	45.65	45.09	45.31	815,691	+0.38(+0.86%)
Sep 16, 2014	45.30	45.30	44.74	44.92	1,523,721	-0.37(-0.81%)
Sep 15, 2014	45.71	45.75	44.99	45.29	1,401,680	-0.52(-1.15%)
Sep 12, 2014	45.93	46.40	45.50	45.81	1,105,923	-0.10(-0.22%)
Sep 11, 2014	45.54	46.02	45.40	45.92	801,607	+0.12(+0.27%)
Sep 10, 2014	45.99	46.45	45.69	45.79	961,969	-0.06(-0.12%)
Sep 09, 2014	46.24	46.29	45.76	45.85	1,055,761	-0.55(-1.19%)
Sep 08, 2014	46.46	46.56	46.11	46.40	404,571	-0.09(-0.20%)
Sep 05, 2014	46.20	46.67	45.83	46.50	863,285	+0.31(+0.67%)
Sep 04, 2014	45.79	46.22	45.78	46.19	1,193,805	+0.44(+0.96%)
Sep 03, 2014	45.94	46.03	45.55	45.75	925,656	-0.10(-0.22%)
Sep 02, 2014	46.02	46.06	45.38	45.85	1,104,194	+0.01(+0.02%)
Aug 29, 2014	45.47	45.84	45.84	45.84	566,212	+0.43(+0.95%)
Aug 28, 2014	45.54	45.64	45.27	45.41	472,480	-0.35(-0.76%)
Aug 27, 2014	46.21	46.21	45.67	45.76	521,385	-0.33(-0.71%)
Aug 26, 2014	45.94	46.32	45.79	46.09	784,402	+0.18(+0.39%)
Aug 25, 2014	45.98	46.23	45.53	45.91	701,883	+0.09(+0.20%)
Aug 22, 2014	45.67	46.06	45.61	45.81	782,331	+0.14(+0.31%)
Aug 21, 2014	45.42	45.89	45.26	45.67	561,660	+0.37(+0.81%)
Aug 20, 2014	45.30	45.39	44.97	45.31	431,701	-0.07(-0.14%)
Aug 19, 2014	45.15	45.55	45.05	45.37	855,209	+0.23(+0.50%)
Aug 18, 2014	45.70	46.39	44.92	45.15	1,658,879	-0.27(-0.60%)
Aug 15, 2014	44.45	45.48	44.28	45.42	2,967,008	+1.25(+2.82%)
Aug 14, 2014	43.11	44.20	43.11	44.17	1,769,572	+1.09(+2.52%)
Aug 13, 2014	43.25	43.25	43.01	43.09	1,488,039	+0.00(+0.00%)
Aug 12, 2014	43.36	43.56	42.92	43.09	824,485	-0.33(-0.76%)
Aug 11, 2014	43.59	43.74	43.29	43.41	1,053,901	-0.08(-0.19%)
Aug 08, 2014	43.30	43.48	43.05	43.50	1,017,463	+0.20(+0.45%)
Aug 07, 2014	44.20	44.36	43.20	43.30	993,161	-0.90(-2.04%)
Aug 06, 2014	43.97	44.29	43.92	44.20	1,100,221	+0.14(+0.32%)
Aug 05, 2014	44.29	44.40	43.88	44.06	1,076,364	-0.23(-0.51%)
Aug 04, 2014	44.18	44.47	44.05	44.29	1,340,212	+0.23(+0.51%)
Aug 01, 2014	43.64	44.36	43.45	44.06	2,605,024	+0.26(+0.60%)
Jul 31, 2014	44.02	44.18	43.76	43.80	2,077,280	-0.10(-0.23%)
Jul 30, 2014	44.23	44.55	43.80	43.90	1,700,562	-0.06(-0.13%)
Jul 29, 2014	43.83	44.32	43.70	43.96	1,838,933	+0.07(+0.17%)
Jul 28, 2014	44.09	44.23	43.59	43.88	1,280,561	-0.35(-0.78%)
Jul 25, 2014	43.55	44.30	43.49	44.23	1,314,063	+0.47(+1.07%)
Jul 24, 2014	43.17	43.85	42.76	43.76	2,067,325	+0.73(+1.69%)
Jul 23, 2014	42.99	43.18	42.71	43.03	1,491,467	+0.25(+0.59%)
Jul 22, 2014	43.78	44.02	42.75	42.78	2,038,902	-0.97(-2.22%)
Jul 21, 2014	44.01	44.30	43.52	43.75	1,602,107	-0.48(-1.08%)
Jul 18, 2014	44.63	44.65	43.79	44.23	4,674,426	-0.41(-0.92%)
Jul 17, 2014	45.05	46.04	44.18	44.64	10,290,129	+0.99(+2.27%)
Jul 16, 2014	51.35	51.43	42.66	43.65	8,045,369	-7.76(-15.09%)
Jul 15, 2014	50.75	51.54	50.57	51.41	1,182,179	+0.73(+1.44%)
Jul 14, 2014	51.03	51.38	50.58	50.68	452,275	-0.11(-0.22%)
Jul 11, 2014	50.56	50.88	50.16	50.79	577,143	+0.10(+0.20%)
Jul 10, 2014	50.59	50.97	50.29	50.69	435,753	-0.47(-0.91%)
Jul 09, 2014	51.14	51.52	51.06	51.15	411,531	+0.07(+0.13%)
Jul 08, 2014	51.40	51.51	51.01	51.09	388,262	-0.56(-1.09%)
Jul 07, 2014	51.60	51.89	51.44	51.65	573,811	-0.34(-0.65%)
Jul 03, 2014	51.71	51.99	51.99	51.99	285,984	+0.51(+1.00%)
Jul 02, 2014	51.84	51.98	51.04	51.47	939,115	-0.36(-0.70%)
Jul 01, 2014	51.41	52.20	51.16	51.84	1,191,321	+0.44(+0.85%)
Jun 30, 2014	51.00	51.45	50.97	51.40	750,772	+0.44(+0.86%)
Jun 27, 2014	51.30	51.65	50.96	50.96	1,515,273	-0.57(-1.11%)
Jun 26, 2014	50.97	51.57	50.43	51.53	755,551	+0.57(+1.12%)
Jun 25, 2014	50.71	51.00	50.26	50.96	686,775	+0.17(+0.33%)
Jun 24, 2014	51.32	51.58	50.75	50.79	880,235	-0.71(-1.38%)
Jun 23, 2014	51.42	51.87	51.29	51.50	656,005	+0.18(+0.35%)
Jun 20, 2014	51.30	51.62	51.15	51.32	810,102	+0.27(+0.53%)
Jun 19, 2014	51.10	51.14	50.74	51.05	509,821	-0.09(-0.18%)
Jun 18, 2014	50.76	51.22	50.70	51.15	704,514	+0.36(+0.70%)
Jun 17, 2014	49.97	51.16	49.97	50.79	805,084	+0.67(+1.34%)
Jun 16, 2014	49.68	50.19	49.51	50.12	760,195	+0.34(+0.68%)
Jun 13, 2014	49.87	50.26	49.70	49.78	417,655	-0.12(-0.24%)
Jun 12, 2014	49.99	50.14	49.61	49.90	616,040	-0.05(-0.09%)
Jun 11, 2014	50.60	51.01	49.90	49.95	848,786	-0.87(-1.71%)
Jun 10, 2014	50.62	51.00	50.62	50.82	574,123	+0.21(+0.42%)
Jun 06, 2014	50.00	50.78	49.93	50.60	1,160,973	+0.81(+1.63%)
Jun 05, 2014	49.62	49.92	49.26	49.79	642,479	+0.19(+0.38%)
Jun 04, 2014	48.98	49.71	48.94	49.60	971,322	+0.71(+1.45%)
Jun 03, 2014	48.00	48.99	47.96	48.89	1,187,424	+0.75(+1.55%)
Jun 02, 2014	47.72	48.16	47.40	48.14	804,256	+0.61(+1.28%)
May 30, 2014	47.59	47.86	47.40	47.54	2,418,042	+0.00(+0.00%)
May 29, 2014	47.95	48.08	47.34	47.54	821,041	-0.21(-0.43%)
May 28, 2014	48.51	48.51	47.31	47.74	1,564,721	-0.78(-1.60%)
May 27, 2014	48.07	48.59	48.07	48.52	489,821	+0.43(+0.89%)
May 23, 2014	47.83	48.09	48.09	48.09	565,656	+0.50(+1.06%)
May 22, 2014	47.76	48.07	47.54	47.58	517,473	-0.14(-0.29%)
May 21, 2014	47.53	47.97	47.38	47.72	747,035	+0.44(+0.93%)
May 20, 2014	47.87	47.87	47.22	47.28	901,575	-0.57(-1.19%)
May 19, 2014	47.09	47.91	47.09	47.85	674,122	+0.59(+1.25%)
May 16, 2014	46.79	47.30	46.61	47.27	1,106,165	+0.59(+1.26%)
May 15, 2014	46.70	46.87	46.05	46.68	1,337,230	-0.02(-0.04%)
May 14, 2014	47.44	47.51	46.65	46.70	945,692	-0.74(-1.56%)
May 13, 2014	48.19	48.28	47.40	47.43	615,195	-0.75(-1.55%)
May 12, 2014	47.81	48.45	47.61	48.18	725,058	+0.66(+1.40%)
May 09, 2014	47.00	47.53	46.55	47.52	888,251	+0.33(+0.69%)
May 08, 2014	47.53	47.67	46.75	47.19	651,603	-0.36(-0.75%)
May 07, 2014	47.58	47.67	47.00	47.55	1,224,985	+0.03(+0.06%)
May 06, 2014	48.04	48.21	47.36	47.52	647,675	-0.51(-1.07%)
May 05, 2014	48.35	48.35	47.73	48.03	455,779	-0.47(-0.96%)
May 02, 2014	47.90	48.81	47.88	48.50	931,673	+0.62(+1.29%)
May 01, 2014	47.37	48.16	47.25	47.88	910,026	+0.44(+0.93%)
Apr 30, 2014	47.16	47.51	46.85	47.44	858,239	+0.32(+0.67%)
Apr 29, 2014	47.12	47.69	46.93	47.13	876,848	+0.09(+0.20%)
Apr 28, 2014	47.77	47.84	46.66	47.03	1,220,254	-0.67(-1.41%)
Apr 25, 2014	48.17	48.19	47.60	47.70	874,160	-0.40(-0.83%)
Apr 24, 2014	48.53	48.64	47.86	48.10	692,443	-0.28(-0.58%)
Apr 23, 2014	48.47	48.61	48.19	48.38	666,422	-0.01(-0.02%)
Apr 22, 2014	48.39	48.59	48.21	48.39	1,179,094	+0.02(+0.04%)
Apr 21, 2014	48.52	48.59	48.20	48.37	755,153	-0.17(-0.35%)
Apr 17, 2014	48.92	48.54	48.54	48.54	1,202,373	+0.01(+0.02%)
Apr 16, 2014	47.33	48.81	46.62	48.53	1,526,906	-0.27(-0.55%)
Apr 15, 2014	48.96	49.28	48.02	48.80	1,393,770	+0.00(+0.00%)
Apr 14, 2014	49.36	49.55	48.37	48.80	660,255	-0.09(-0.19%)
Apr 11, 2014	49.21	49.40	48.61	48.90	840,510	-0.71(-1.43%)
Apr 10, 2014	50.77	51.01	49.45	49.60	693,414	-1.24(-2.44%)
Apr 09, 2014	51.03	51.03	50.36	50.84	1,423,437	+0.14(+0.28%)
Apr 08, 2014	49.87	50.80	49.48	50.70	2,598,383	+1.03(+2.06%)
Apr 07, 2014	50.78	50.89	49.45	49.68	1,571,457	-1.26(-2.47%)
Apr 04, 2014	51.31	51.63	50.55	50.94	1,565,037	-0.20(-0.40%)
Apr 03, 2014	50.74	51.20	50.21	51.14	676,999	-0.07(-0.13%)
Apr 02, 2014	51.01	51.31	50.80	51.21	562,882	+0.14(+0.27%)
Apr 01, 2014	50.43	51.14	49.92	51.07	884,775	+0.75(+1.48%)
Mar 31, 2014	50.38	50.60	50.04	50.32	981,309	+0.22(+0.45%)
Mar 28, 2014	49.71	50.49	49.53	50.10	904,850	+0.67(+1.36%)
Mar 27, 2014	50.79	51.00	49.38	49.43	1,388,276	-1.44(-2.84%)
Mar 26, 2014	51.58	51.58	50.80	50.87	556,981	-0.30(-0.58%)
Mar 25, 2014	51.68	51.93	50.86	51.17	1,090,948	-0.26(-0.51%)
Mar 24, 2014	51.86	52.05	51.17	51.43	1,332,007	-0.19(-0.36%)
Mar 21, 2014	51.99	52.36	51.11	51.62	2,452,080	+0.08(+0.16%)
Mar 20, 2014	50.46	51.69	50.18	51.53	1,314,751	+0.93(+1.84%)
Mar 19, 2014	49.99	51.25	49.76	50.60	1,460,372	+0.62(+1.23%)
Mar 18, 2014	49.05	50.16	49.03	49.99	2,959,508	+0.38(+0.77%)
Mar 17, 2014	49.49	49.88	49.14	49.60	327,680	+0.41(+0.83%)
Mar 14, 2014	48.85	49.40	48.66	49.19	441,319	+0.12(+0.25%)
Mar 13, 2014	49.17	49.42	48.69	49.07	650,279	+0.08(+0.17%)
Mar 12, 2014	48.96	49.16	48.41	48.99	439,708	-0.12(-0.25%)
Mar 11, 2014	49.20	49.35	48.78	49.11	534,206	+0.03(+0.06%)
Mar 10, 2014	49.32	49.32	48.78	49.08	371,982	-0.24(-0.49%)
Mar 07, 2014	48.96	49.82	48.84	49.33	620,372	+0.59(+1.20%)
Mar 06, 2014	49.02	49.22	48.71	48.74	692,021	-0.27(-0.55%)
Mar 05, 2014	49.09	49.20	48.82	49.01	545,300	+0.00(+0.00%)
Mar 04, 2014	48.35	49.31	48.32	49.01	488,757	+0.93(+1.94%)
Mar 03, 2014	47.91	48.28	47.78	48.08	648,709	-0.36(-0.75%)
Feb 28, 2014	47.90	48.99	47.68	48.44	967,746	+0.31(+0.64%)
Feb 27, 2014	47.77	48.16	47.49	48.13	881,473	+0.36(+0.76%)
Feb 26, 2014	47.69	48.24	47.60	47.77	503,477	+0.09(+0.20%)
Feb 25, 2014	48.06	48.24	47.46	47.68	920,775	-0.46(-0.95%)
Feb 24, 2014	47.38	48.23	47.02	48.13	845,277	+1.11(+2.36%)
Feb 21, 2014	46.55	47.11	46.47	47.02	847,103	+0.50(+1.08%)
Feb 20, 2014	46.30	46.56	45.71	46.52	539,754	+0.25(+0.54%)
Feb 19, 2014	47.33	47.55	46.17	46.27	679,561	-1.13(-2.38%)
Feb 18, 2014	46.84	47.42	46.68	47.40	545,370	+0.53(+1.13%)
Feb 14, 2014	46.15	46.86	46.86	46.86	306,950	+0.78(+1.70%)
Feb 13, 2014	46.10	46.25	45.66	46.08	573,584	-0.34(-0.72%)
Feb 12, 2014	46.82	47.27	46.31	46.42	331,737	-0.34(-0.74%)
Feb 11, 2014	46.02	46.78	46.02	46.76	363,763	+0.75(+1.62%)
Feb 10, 2014	45.99	46.15	45.66	46.02	514,378	-0.02(-0.04%)
Feb 07, 2014	45.92	46.06	45.30	46.04	587,341	+0.21(+0.45%)
Feb 06, 2014	45.32	45.86	45.29	45.83	272,713	+0.57(+1.26%)
Feb 05, 2014	45.62	45.80	45.20	45.26	444,497	-0.41(-0.90%)
Feb 04, 2014	45.15	45.74	44.41	45.67	1,638,739	+1.26(+2.83%)
Feb 03, 2014	45.24	45.49	44.25	44.41	971,444	-0.82(-1.81%)
Jan 31, 2014	45.49	45.76	45.21	45.23	590,033	-0.84(-1.82%)
Jan 30, 2014	46.04	46.25	45.71	46.07	526,901	+0.44(+0.96%)
Jan 29, 2014	45.68	45.97	45.56	45.63	654,085	-0.34(-0.75%)
Jan 28, 2014	45.98	46.26	45.85	45.98	734,670	+0.10(+0.22%)
Jan 27, 2014	47.14	47.39	45.85	45.88	1,155,290	-1.27(-2.70%)
Jan 24, 2014	47.81	47.81	46.93	47.15	568,436	-0.76(-1.59%)
Jan 23, 2014	48.28	48.31	47.76	47.91	675,594	-0.53(-1.09%)
Jan 22, 2014	48.19	48.68	47.97	48.44	779,474	+0.25(+0.52%)
Jan 21, 2014	47.62	48.35	47.49	48.19	1,742,650	+0.57(+1.19%)
Jan 17, 2014	48.09	47.62	47.62	47.62	568,502	-0.44(-0.91%)
Jan 16, 2014	48.35	48.72	47.71	48.06	888,228	-0.45(-0.92%)
Jan 15, 2014	48.00	48.68	48.04	48.51	695,745	+0.51(+1.07%)
Jan 14, 2014	48.01	48.25	47.69	48.00	631,516	+0.05(+0.10%)
Jan 13, 2014	48.32	48.37	47.86	47.95	663,271	-0.38(-0.79%)
Jan 10, 2014	48.04	48.53	47.59	48.33	822,335	+0.45(+0.93%)
Jan 09, 2014	47.73	48.02	47.72	47.89	450,271	+0.39(+0.82%)
Jan 08, 2014	47.23	47.53	46.96	47.49	634,163	+0.38(+0.81%)
Jan 07, 2014	47.06	47.69	46.90	47.11	1,171,925	-0.60(-1.27%)
Jan 06, 2014	47.04	48.19	47.04	47.72	754,123	-0.23(-0.48%)
Jan 03, 2014	47.76	48.10	47.00	47.95	351,629	+0.18(+0.37%)