Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	84.66	84.83	78.31	78.53	1,319,513	-7.21(-8.40%)
Nov 26, 2014	87.71	85.73	85.73	85.73	797,597	-1.86(-2.12%)
Nov 25, 2014	88.31	89.13	87.36	87.59	841,403	-0.58(-0.66%)
Nov 24, 2014	89.16	89.16	87.64	88.17	556,192	-0.61(-0.69%)
Nov 21, 2014	88.85	89.82	88.18	88.78	1,101,702	+1.20(+1.37%)
Nov 20, 2014	84.57	87.67	83.26	87.58	1,055,775	+3.80(+4.54%)
Nov 19, 2014	82.76	84.15	81.62	83.78	655,719	+1.11(+1.34%)
Nov 18, 2014	82.40	83.15	81.99	82.67	714,466	+0.50(+0.60%)
Nov 17, 2014	82.19	82.49	81.34	82.18	710,370	-0.12(-0.15%)
Nov 14, 2014	80.80	82.84	80.11	82.30	549,312	+1.32(+1.62%)
Nov 13, 2014	83.47	83.85	80.63	80.99	848,606	-2.42(-2.90%)
Nov 12, 2014	83.48	84.78	83.38	83.41	606,070	-0.76(-0.91%)
Nov 11, 2014	83.38	84.41	82.95	84.17	541,927	+0.40(+0.48%)
Nov 10, 2014	82.85	84.21	82.40	83.77	946,818	+1.31(+1.58%)
Nov 07, 2014	81.22	83.14	80.97	82.46	818,878	+1.46(+1.80%)
Nov 06, 2014	78.92	81.14	78.39	81.00	906,360	+2.26(+2.87%)
Nov 05, 2014	79.18	79.46	77.43	78.75	1,330,031	+0.26(+0.33%)
Nov 04, 2014	81.97	81.97	76.97	78.49	2,227,956	-4.20(-5.08%)
Nov 03, 2014	83.97	84.72	82.55	82.69	1,148,178	-0.64(-0.77%)
Oct 31, 2014	83.69	83.94	80.61	83.33	1,825,216	+0.58(+0.70%)
Oct 30, 2014	84.01	84.89	82.16	82.75	1,191,838	-2.24(-2.64%)
Oct 29, 2014	86.19	90.31	83.76	84.99	1,229,085	-0.74(-0.87%)
Oct 28, 2014	84.56	86.26	84.01	85.73	1,009,187	+1.33(+1.58%)
Oct 27, 2014	86.98	88.21	83.78	84.40	1,368,580	-3.81(-4.32%)
Oct 24, 2014	87.79	88.32	86.90	88.21	408,704	+0.43(+0.49%)
Oct 23, 2014	86.68	88.80	85.13	87.78	723,134	+2.48(+2.91%)
Oct 22, 2014	89.14	89.14	85.22	85.30	767,053	-3.34(-3.76%)
Oct 21, 2014	87.26	90.27	86.63	88.64	1,354,563	+3.15(+3.68%)
Oct 20, 2014	83.84	84.98	83.84	85.49	1,050,499	+1.84(+2.20%)
Oct 17, 2014	85.78	85.78	82.98	83.65	2,078,390	+2.25(+2.76%)
Oct 16, 2014	74.91	81.84	74.91	81.41	1,821,409	+4.81(+6.28%)
Oct 15, 2014	74.43	78.02	74.32	76.59	1,587,645	+0.37(+0.49%)
Oct 14, 2014	75.98	78.10	74.60	76.22	1,558,162	+0.66(+0.87%)
Oct 13, 2014	77.96	79.91	75.51	75.56	1,624,260	-2.59(-3.32%)
Oct 10, 2014	82.89	83.56	77.75	78.16	2,671,211	-4.92(-5.92%)
Oct 09, 2014	87.40	88.08	82.94	83.07	1,049,369	-4.69(-5.34%)
Oct 08, 2014	87.45	87.97	83.40	87.76	1,565,197	+0.29(+0.33%)
Oct 07, 2014	87.83	88.76	87.48	87.48	752,766	-1.20(-1.35%)
Oct 06, 2014	90.44	90.44	87.76	88.68	871,345	-1.29(-1.43%)
Oct 03, 2014	91.81	92.26	89.15	89.96	1,282,826	-1.14(-1.26%)
Oct 02, 2014	93.95	94.20	87.73	91.11	2,211,434	-3.15(-3.35%)
Oct 01, 2014	96.67	96.85	93.92	94.26	1,097,023	-2.70(-2.78%)
Sep 30, 2014	97.76	97.99	95.89	96.96	728,057	-0.49(-0.50%)
Sep 29, 2014	95.89	97.60	95.80	97.45	539,619	+0.39(+0.40%)
Sep 26, 2014	96.52	97.37	96.25	97.06	311,112	+0.45(+0.46%)
Sep 25, 2014	98.05	98.14	95.55	96.61	710,989	-1.89(-1.92%)
Sep 24, 2014	97.12	98.61	96.41	98.50	487,660	+1.13(+1.16%)
Sep 23, 2014	98.21	99.03	97.36	97.37	624,893	-1.40(-1.42%)
Sep 22, 2014	99.60	99.67	98.48	98.77	554,795	-0.84(-0.84%)
Sep 19, 2014	100.48	100.64	99.21	99.61	974,006	-0.11(-0.11%)
Sep 18, 2014	99.12	99.76	98.67	99.72	398,970	+0.70(+0.70%)
Sep 17, 2014	97.26	99.91	96.92	99.03	859,424	+2.23(+2.30%)
Sep 16, 2014	95.06	97.00	94.29	96.80	517,573	+0.98(+1.02%)
Sep 15, 2014	96.97	96.99	95.22	95.82	397,559	-1.09(-1.13%)
Sep 12, 2014	98.05	98.06	96.11	96.91	426,976	-0.86(-0.88%)
Sep 11, 2014	96.79	97.95	96.57	97.77	218,102	+0.76(+0.79%)
Sep 10, 2014	96.47	97.58	96.47	97.01	401,615	+0.35(+0.36%)
Sep 09, 2014	98.05	98.22	96.36	96.66	565,921	-1.19(-1.22%)
Sep 08, 2014	96.07	97.97	96.07	97.85	701,130	+1.32(+1.37%)
Sep 05, 2014	94.93	96.53	94.51	96.52	571,278	+1.61(+1.70%)
Sep 04, 2014	95.88	97.16	94.70	94.91	882,017	-0.90(-0.94%)
Sep 03, 2014	97.19	97.42	95.46	95.82	504,411	-0.53(-0.55%)
Sep 02, 2014	97.24	97.65	95.85	96.35	673,014	-0.69(-0.71%)
Aug 29, 2014	96.36	97.04	97.04	97.04	237,876	+0.69(+0.71%)
Aug 28, 2014	95.80	96.84	94.76	96.35	507,130	+0.21(+0.22%)
Aug 27, 2014	94.99	96.19	94.99	96.14	525,864	+1.44(+1.52%)
Aug 26, 2014	94.05	95.28	93.85	94.70	392,124	+0.69(+0.73%)
Aug 25, 2014	94.74	94.88	93.93	94.02	230,907	-0.26(-0.27%)
Aug 22, 2014	94.48	94.92	94.14	94.28	344,602	-0.49(-0.51%)
Aug 21, 2014	93.79	94.86	93.04	94.76	647,858	+1.11(+1.19%)
Aug 20, 2014	92.98	93.93	92.87	93.65	400,134	+0.23(+0.24%)
Aug 19, 2014	92.59	93.71	92.58	93.42	690,194	+1.54(+1.68%)
Aug 18, 2014	90.54	91.83	90.54	91.88	449,774	+2.23(+2.49%)
Aug 15, 2014	89.98	90.28	89.13	89.65	655,910	-0.04(-0.04%)
Aug 14, 2014	88.76	89.71	88.51	89.69	323,437	+0.98(+1.11%)
Aug 13, 2014	87.55	88.72	87.27	88.70	591,623	+1.51(+1.74%)
Aug 12, 2014	89.02	89.25	86.75	87.19	537,956	-2.01(-2.25%)
Aug 11, 2014	89.64	90.90	89.01	89.20	377,518	-0.20(-0.22%)
Aug 08, 2014	87.65	89.50	87.65	89.40	341,325	+1.85(+2.11%)
Aug 07, 2014	88.46	88.95	87.20	87.55	255,055	-0.46(-0.52%)
Aug 06, 2014	87.45	88.90	87.03	88.01	358,917	+0.22(+0.25%)
Aug 05, 2014	87.42	89.89	87.24	87.79	769,010	-0.08(-0.09%)
Aug 04, 2014	87.52	88.01	86.73	87.87	371,352	+0.65(+0.74%)
Aug 01, 2014	86.22	87.84	86.04	87.22	718,231	+0.74(+0.86%)
Jul 31, 2014	89.74	89.74	86.42	86.48	964,704	-3.99(-4.41%)
Jul 30, 2014	90.46	91.52	90.21	90.47	682,186	+0.26(+0.29%)
Jul 29, 2014	90.49	91.70	90.11	90.21	766,365	+0.09(+0.10%)
Jul 28, 2014	91.24	91.39	89.78	90.12	853,060	-1.21(-1.32%)
Jul 25, 2014	90.75	91.74	90.33	91.33	501,438	+0.20(+0.22%)
Jul 24, 2014	92.04	93.11	91.10	91.13	1,102,933	-0.90(-0.97%)
Jul 23, 2014	86.50	92.21	85.40	92.03	2,191,184	+4.83(+5.54%)
Jul 22, 2014	86.16	87.20	86.14	87.20	811,161	+1.41(+1.64%)
Jul 21, 2014	86.24	86.45	85.16	85.79	720,287	-1.12(-1.29%)
Jul 18, 2014	86.19	87.24	86.00	86.91	487,555	+0.68(+0.78%)
Jul 17, 2014	88.22	88.46	86.21	86.24	727,663	-2.39(-2.70%)
Jul 16, 2014	88.31	88.90	87.49	88.63	529,292	+0.64(+0.73%)
Jul 15, 2014	88.69	88.69	87.17	87.99	424,469	-0.60(-0.68%)
Jul 14, 2014	88.78	88.92	88.04	88.59	431,531	+0.26(+0.29%)
Jul 11, 2014	87.31	88.58	86.91	88.33	483,412	+0.73(+0.84%)
Jul 10, 2014	87.83	88.26	86.50	87.60	753,992	-1.69(-1.89%)
Jul 09, 2014	88.30	89.57	88.30	89.29	473,635	+1.45(+1.65%)
Jul 08, 2014	88.43	89.07	87.27	87.84	643,549	-0.72(-0.82%)
Jul 07, 2014	89.66	89.86	87.94	88.56	529,449	-1.52(-1.69%)
Jul 03, 2014	89.46	90.09	90.09	90.09	340,273	+1.01(+1.13%)
Jul 02, 2014	90.51	90.67	88.64	89.08	431,305	-1.72(-1.90%)
Jul 01, 2014	90.25	91.50	89.97	90.80	471,321	+1.03(+1.15%)
Jun 30, 2014	89.82	90.57	89.14	89.77	747,224	-0.33(-0.37%)
Jun 27, 2014	88.33	90.28	88.33	90.10	392,536	+1.39(+1.57%)
Jun 26, 2014	89.60	89.73	87.80	88.71	490,104	-0.86(-0.96%)
Jun 25, 2014	88.71	89.66	88.29	89.57	1,194,312	+0.34(+0.38%)
Jun 24, 2014	90.09	91.00	89.10	89.23	614,589	-1.23(-1.36%)
Jun 23, 2014	91.22	92.60	90.41	90.46	385,148	-0.75(-0.82%)
Jun 20, 2014	90.47	91.57	89.73	91.21	746,871	+0.85(+0.94%)
Jun 19, 2014	91.44	91.55	89.89	90.36	397,233	-1.08(-1.18%)
Jun 18, 2014	89.55	91.53	88.81	91.44	712,592	+2.12(+2.38%)
Jun 17, 2014	89.39	90.03	87.23	89.31	675,396	-0.22(-0.24%)
Jun 16, 2014	88.77	89.89	88.40	89.53	629,017	+0.54(+0.61%)
Jun 13, 2014	88.60	89.34	88.33	88.99	835,582	+0.50(+0.57%)
Jun 12, 2014	87.74	91.69	87.74	88.49	2,466,845	+3.42(+4.03%)
Jun 11, 2014	86.09	86.09	84.67	85.06	410,309	-1.47(-1.70%)
Jun 10, 2014	85.40	86.63	84.68	86.54	561,315	+1.22(+1.43%)
Jun 06, 2014	85.21	85.59	84.89	85.32	400,930	+0.44(+0.52%)
Jun 05, 2014	84.43	85.22	83.77	84.88	424,820	+0.71(+0.85%)
Jun 04, 2014	83.13	84.49	82.66	84.17	413,068	+1.07(+1.28%)
Jun 03, 2014	82.69	83.26	82.34	83.10	448,184	+0.00(+0.00%)
Jun 02, 2014	82.86	83.60	81.81	83.10	476,271	+0.38(+0.46%)
May 30, 2014	83.26	83.32	81.97	82.72	575,556	-0.64(-0.76%)
May 29, 2014	83.89	84.50	82.19	83.36	571,295	-0.18(-0.22%)
May 28, 2014	83.88	84.40	83.11	83.54	473,083	-0.32(-0.39%)
May 27, 2014	83.13	84.86	83.07	83.86	947,267	+1.11(+1.34%)
May 23, 2014	80.16	82.75	82.75	82.75	1,045,562	+2.37(+2.95%)
May 22, 2014	79.11	80.64	78.39	80.38	544,015	+1.21(+1.53%)
May 21, 2014	78.52	79.72	78.44	79.17	455,588	+0.85(+1.08%)
May 20, 2014	79.19	79.47	77.46	78.33	671,661	-1.04(-1.31%)
May 19, 2014	78.25	79.86	77.94	79.36	842,179	+0.90(+1.15%)
May 16, 2014	77.77	79.29	77.46	78.46	966,481	+0.61(+0.78%)
May 15, 2014	75.74	78.83	75.04	77.85	2,372,536	+0.50(+0.65%)
May 14, 2014	77.86	77.86	76.16	77.35	1,018,361	-0.60(-0.77%)
May 13, 2014	78.45	79.47	77.87	77.95	656,039	-0.49(-0.62%)
May 12, 2014	76.89	79.02	76.67	78.43	963,720	+2.16(+2.83%)
May 09, 2014	77.03	77.20	74.92	76.27	1,289,592	-0.95(-1.23%)
May 08, 2014	78.38	79.75	76.98	77.22	658,134	-1.25(-1.59%)
May 07, 2014	79.25	79.52	77.73	78.47	738,909	-0.73(-0.92%)
May 06, 2014	79.95	80.68	78.90	79.20	721,424	-1.25(-1.55%)
May 05, 2014	79.60	80.67	78.31	80.45	401,309	+0.07(+0.08%)
May 02, 2014	79.74	81.54	79.27	80.38	399,549	+0.69(+0.87%)
May 01, 2014	79.36	81.80	79.19	79.69	632,635	+0.43(+0.54%)
Apr 30, 2014	77.13	79.66	77.00	79.26	1,047,428	+1.98(+2.56%)
Apr 29, 2014	76.25	77.60	75.09	77.28	830,706	+1.30(+1.72%)
Apr 28, 2014	79.49	79.65	74.74	75.98	2,265,093	-3.03(-3.84%)
Apr 25, 2014	80.64	80.64	78.62	79.01	1,083,253	-2.08(-2.57%)
Apr 24, 2014	82.21	82.46	79.34	81.10	1,190,066	-0.88(-1.08%)
Apr 23, 2014	82.67	83.07	81.66	81.98	769,931	-0.68(-0.82%)
Apr 22, 2014	83.29	84.07	82.45	82.66	588,398	-0.50(-0.61%)
Apr 21, 2014	82.89	83.48	82.73	83.16	267,871	+0.64(+0.77%)
Apr 17, 2014	82.87	82.52	82.52	82.52	319,714	-0.30(-0.37%)
Apr 16, 2014	81.57	82.87	81.41	82.83	358,483	+1.90(+2.35%)
Apr 15, 2014	80.93	82.09	79.93	80.92	871,000	+0.06(+0.07%)
Apr 14, 2014	81.37	81.37	79.94	80.87	600,693	+0.35(+0.44%)
Apr 11, 2014	81.60	82.75	80.09	80.52	528,906	-1.82(-2.21%)
Apr 10, 2014	84.37	84.62	82.09	82.33	494,931	-2.06(-2.45%)
Apr 09, 2014	82.13	84.78	81.72	84.40	517,150	+2.53(+3.09%)
Apr 08, 2014	82.62	82.87	81.17	81.87	593,200	-0.69(-0.84%)
Apr 07, 2014	85.70	86.22	81.19	82.56	1,485,319	-3.22(-3.76%)
Apr 04, 2014	85.50	89.55	84.33	85.79	1,399,402	+0.99(+1.17%)
Apr 03, 2014	84.88	85.38	84.20	84.80	937,403	+0.02(+0.02%)
Apr 02, 2014	85.07	85.32	84.48	84.78	595,507	-0.32(-0.38%)
Apr 01, 2014	84.56	85.34	84.31	85.10	900,468	+0.86(+1.03%)
Mar 31, 2014	83.79	84.33	82.89	84.24	700,638	+1.34(+1.62%)
Mar 28, 2014	81.42	83.25	81.15	82.90	862,042	+1.91(+2.36%)
Mar 27, 2014	79.08	81.06	78.82	80.99	797,979	+1.81(+2.29%)
Mar 26, 2014	81.71	81.71	78.69	79.17	1,164,840	-2.49(-3.05%)
Mar 25, 2014	80.95	81.79	80.86	81.66	423,625	+1.20(+1.49%)
Mar 24, 2014	80.76	81.12	79.21	80.46	519,023	+0.18(+0.22%)
Mar 21, 2014	81.99	82.47	79.98	80.28	594,133	-1.65(-2.02%)
Mar 20, 2014	82.03	82.77	81.30	81.94	685,054	-0.76(-0.92%)
Mar 19, 2014	87.30	87.30	82.41	82.70	485,249	-1.05(-1.26%)
Mar 18, 2014	83.35	84.16	83.01	83.75	313,034	+0.77(+0.93%)
Mar 17, 2014	82.23	83.61	82.23	82.98	362,969	+1.23(+1.50%)
Mar 14, 2014	80.43	82.24	80.43	81.76	416,177	+1.27(+1.58%)
Mar 13, 2014	83.99	83.99	80.08	80.48	986,216	-3.12(-3.73%)
Mar 12, 2014	83.71	83.99	83.01	83.60	443,404	-0.35(-0.42%)
Mar 11, 2014	84.68	85.74	83.63	83.95	664,540	-0.43(-0.51%)
Mar 10, 2014	85.98	86.05	83.93	84.38	682,672	-1.97(-2.28%)
Mar 07, 2014	86.33	86.94	85.64	86.35	580,856	+0.84(+0.98%)
Mar 06, 2014	85.09	86.66	84.87	85.51	503,938	+0.69(+0.82%)
Mar 05, 2014	84.53	85.32	84.29	84.82	372,078	-0.04(-0.04%)
Mar 04, 2014	84.29	85.25	84.08	84.85	698,837	+1.28(+1.53%)
Mar 03, 2014	82.69	84.13	82.66	83.57	483,367	-0.42(-0.50%)
Feb 28, 2014	83.26	84.11	82.93	83.99	628,359	+1.07(+1.29%)
Feb 27, 2014	83.56	83.88	82.18	82.92	698,326	-0.60(-0.72%)
Feb 26, 2014	80.14	84.09	79.73	83.51	1,114,194	+3.84(+4.82%)
Feb 25, 2014	79.64	80.28	78.92	79.68	543,882	+0.23(+0.29%)
Feb 24, 2014	80.31	80.48	79.37	79.45	478,022	-0.46(-0.57%)
Feb 21, 2014	80.36	80.84	79.89	79.90	464,784	-0.23(-0.28%)
Feb 20, 2014	80.30	80.66	79.57	80.13	393,305	-0.06(-0.07%)
Feb 19, 2014	80.83	81.64	80.08	80.19	433,300	-0.66(-0.81%)
Feb 18, 2014	80.72	81.71	80.20	80.84	695,844	+0.51(+0.64%)
Feb 14, 2014	78.43	80.33	80.33	80.33	702,656	+1.75(+2.22%)
Feb 13, 2014	77.76	79.53	77.23	78.58	874,780	+0.31(+0.40%)
Feb 12, 2014	78.01	78.75	76.83	78.27	1,309,831	+1.42(+1.84%)
Feb 11, 2014	76.65	77.10	75.90	76.85	554,108	+0.13(+0.17%)
Feb 10, 2014	76.46	77.35	76.08	76.72	1,132,579	+0.29(+0.39%)
Feb 07, 2014	75.04	76.83	75.01	76.43	1,155,070	+1.60(+2.13%)
Feb 06, 2014	70.76	75.36	70.76	74.83	1,995,000	+4.24(+6.00%)
Feb 05, 2014	69.88	73.00	68.90	70.59	2,239,028	-1.14(-1.59%)
Feb 04, 2014	72.23	72.65	70.74	71.73	1,863,392	-0.15(-0.21%)
Feb 03, 2014	74.69	75.32	71.62	71.89	1,189,324	-2.94(-3.92%)
Jan 31, 2014	72.69	75.30	72.68	74.82	630,270	+0.69(+0.94%)
Jan 30, 2014	74.90	75.01	73.48	74.13	367,018	+0.20(+0.27%)
Jan 29, 2014	73.63	74.69	73.29	73.93	363,769	-0.69(-0.93%)
Jan 28, 2014	73.01	75.47	73.01	74.62	640,292	+1.82(+2.51%)
Jan 27, 2014	74.68	75.13	72.49	72.80	624,855	-1.76(-2.36%)
Jan 24, 2014	75.80	76.02	73.38	74.56	1,152,226	-1.82(-2.39%)
Jan 23, 2014	77.33	77.86	75.96	76.38	905,727	-0.47(-0.62%)
Jan 22, 2014	75.62	76.97	75.27	76.85	889,600	+1.30(+1.72%)
Jan 21, 2014	74.89	75.89	74.61	75.55	659,886	+1.39(+1.87%)
Jan 17, 2014	74.49	74.17	74.17	74.17	290,913	-0.46(-0.61%)
Jan 16, 2014	74.00	75.37	74.00	74.62	483,281	+0.51(+0.69%)
Jan 15, 2014	73.74	74.14	73.56	74.11	253,322	+0.37(+0.50%)
Jan 14, 2014	72.94	74.21	71.86	73.74	375,241	+1.08(+1.49%)
Jan 13, 2014	74.45	75.76	72.32	72.65	954,179	-2.06(-2.76%)
Jan 10, 2014	73.47	74.81	73.20	74.72	738,621	+1.62(+2.22%)
Jan 09, 2014	72.66	73.13	71.26	73.09	460,582	+1.07(+1.49%)
Jan 08, 2014	71.09	72.37	70.88	72.02	442,404	+0.93(+1.31%)
Jan 07, 2014	71.50	71.75	70.83	71.09	443,383	-0.12(-0.17%)
Jan 06, 2014	73.03	73.21	70.99	71.21	560,792	-1.63(-2.24%)
Jan 03, 2014	71.84	73.10	71.76	72.84	452,386	+1.10(+1.54%)
Jan 02, 2014	73.40	73.40	71.35	71.74	501,084	-1.82(-2.48%)
Dec 31, 2013	73.22	73.57	73.57	73.57	477,418	+0.62(+0.85%)
Dec 30, 2013	71.77	73.70	71.73	72.95	604,720	+1.36(+1.90%)
Dec 27, 2013	71.55	72.08	71.23	71.59	311,957	+0.33(+0.47%)
Dec 26, 2013	71.18	71.46	70.64	71.26	370,758	+0.33(+0.47%)
Dec 24, 2013	70.82	71.26	70.32	70.93	119,734	+0.27(+0.38%)
Dec 23, 2013	70.12	70.87	69.77	70.66	576,986	+1.01(+1.45%)
Dec 20, 2013	68.84	69.70	68.50	69.65	1,017,440	+0.43(+0.62%)
Dec 19, 2013	71.55	71.55	69.21	69.22	560,921	-2.69(-3.74%)
Dec 18, 2013	71.17	72.09	69.02	71.91	774,978	+2.57(+3.70%)
Dec 17, 2013	70.13	70.13	68.82	69.35	336,835	-0.81(-1.15%)
Dec 16, 2013	71.17	71.31	69.78	70.16	465,970	-0.03(-0.04%)
Dec 13, 2013	69.60	71.18	69.44	70.18	1,439,726	+1.34(+1.94%)
Dec 12, 2013	69.20	69.50	68.56	68.85	656,053	-0.28(-0.40%)
Dec 11, 2013	70.85	70.85	69.06	69.12	786,673	-1.78(-2.52%)
Dec 10, 2013	71.45	72.20	70.83	70.90	329,608	-0.65(-0.90%)
Dec 09, 2013	72.09	72.87	71.46	71.55	472,092	-0.24(-0.33%)
Dec 06, 2013	71.72	72.61	71.26	71.79	460,707	+1.08(+1.53%)
Dec 05, 2013	71.28	71.79	70.54	70.71	428,187	-0.79(-1.10%)
Dec 04, 2013	71.42	72.79	70.79	71.49	428,715	-0.28(-0.40%)
Dec 03, 2013	72.75	73.25	71.23	71.78	776,903	-1.39(-1.91%)