AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	93.67	95.25	92.82	94.38	1,257,787	+0.86(+0.92%)
May 30, 2012	95.03	95.03	93.45	93.51	843,307	-2.40(-2.51%)
May 29, 2012	94.64	95.95	94.64	95.92	621,331	+1.48(+1.57%)
May 25, 2012	95.72	95.89	94.11	94.44	1,065,377	-0.88(-0.92%)
May 24, 2012	93.98	95.91	93.98	95.32	796,267	+0.03(+0.03%)
May 23, 2012	94.81	95.42	93.87	95.29	707,024	-0.04(-0.04%)
May 22, 2012	94.62	95.99	94.47	95.33	1,239,601	+0.71(+0.75%)
May 21, 2012	92.49	94.89	92.41	94.62	872,548	+2.15(+2.33%)
May 18, 2012	93.43	94.53	92.10	92.47	1,040,731	-0.76(-0.81%)
May 17, 2012	95.82	95.82	93.22	93.22	847,697	-2.61(-2.73%)
May 16, 2012	97.53	97.64	95.37	95.84	854,984	-1.31(-1.35%)
May 15, 2012	97.41	98.03	96.91	97.15	975,562	+0.10(+0.10%)
May 14, 2012	98.64	98.90	97.00	97.05	1,315,448	-2.16(-2.18%)
May 11, 2012	98.86	99.50	97.93	99.21	828,076	-0.02(-0.02%)
May 10, 2012	99.70	99.84	98.24	99.23	713,927	+0.27(+0.27%)
May 09, 2012	98.80	99.71	98.28	98.96	925,255	-0.55(-0.55%)
May 08, 2012	99.34	99.76	98.95	99.51	814,648	-0.32(-0.32%)
May 07, 2012	98.14	100.10	97.95	99.82	842,456	+1.61(+1.64%)
May 04, 2012	97.59	98.91	97.55	98.22	1,232,328	+0.01(+0.01%)
May 03, 2012	99.45	99.87	98.16	98.21	1,311,280	-1.11(-1.12%)
May 02, 2012	99.11	99.80	98.44	99.32	835,404	-0.33(-0.33%)
May 01, 2012	98.37	100.37	98.05	99.65	1,090,316	+1.46(+1.49%)
Apr 30, 2012	98.13	98.64	97.49	98.20	1,012,539	-0.45(-0.45%)
Apr 27, 2012	98.20	99.00	97.95	98.64	877,504	+0.23(+0.23%)
Apr 26, 2012	97.18	98.66	96.54	98.41	1,601,351	+0.05(+0.05%)
Apr 25, 2012	97.41	98.48	97.41	98.36	1,229,230	+0.74(+0.76%)
Apr 24, 2012	95.73	98.05	95.42	97.61	910,782	+1.00(+1.03%)
Apr 23, 2012	96.78	97.53	95.64	96.61	1,055,483	-1.20(-1.22%)
Apr 20, 2012	96.43	98.09	96.33	97.81	1,106,026	+1.59(+1.65%)
Apr 19, 2012	96.01	96.72	95.77	96.22	722,503	+0.24(+0.25%)
Apr 18, 2012	95.63	96.37	95.37	95.99	551,315	-0.13(-0.13%)
Apr 17, 2012	96.32	96.52	95.21	96.11	944,960	+0.15(+0.15%)
Apr 16, 2012	95.37	96.71	94.97	95.97	1,075,270	+1.32(+1.39%)
Apr 13, 2012	93.68	95.49	93.24	94.65	1,020,819	+0.33(+0.35%)
Apr 12, 2012	92.99	94.47	92.67	94.32	891,860	+1.57(+1.69%)
Apr 11, 2012	93.06	93.39	92.43	92.75	732,765	+0.64(+0.70%)
Apr 10, 2012	93.96	94.16	91.66	92.11	1,214,633	-1.72(-1.84%)
Apr 09, 2012	93.29	94.27	92.74	93.83	618,784	-0.53(-0.56%)
Apr 05, 2012	94.15	94.75	93.91	94.36	421,812	-0.18(-0.19%)
Apr 04, 2012	95.06	95.12	94.14	94.53	604,102	-1.07(-1.12%)
Apr 03, 2012	95.35	95.90	94.97	95.61	738,358	+0.09(+0.10%)
Apr 02, 2012	95.47	95.67	94.72	95.51	816,826	+0.05(+0.06%)
Mar 30, 2012	93.98	95.69	93.95	95.46	1,538,962	+1.82(+1.94%)
Mar 29, 2012	92.24	93.83	92.24	93.64	756,859	+0.45(+0.48%)
Mar 28, 2012	93.56	93.56	92.17	93.20	761,716	-0.16(-0.17%)
Mar 27, 2012	93.20	94.07	93.05	93.35	858,735	+0.21(+0.22%)
Mar 26, 2012	92.76	93.35	92.59	93.14	678,997	+1.21(+1.31%)
Mar 23, 2012	90.84	92.66	90.72	91.94	1,201,291	+1.04(+1.14%)
Mar 22, 2012	91.36	91.36	90.02	90.90	894,286	-1.16(-1.26%)
Mar 21, 2012	92.94	92.94	91.68	92.06	1,075,591	-0.82(-0.88%)
Mar 20, 2012	93.10	93.62	92.72	92.88	936,579	-0.60(-0.65%)
Mar 19, 2012	92.80	93.95	92.19	93.48	933,516	+0.61(+0.66%)
Mar 16, 2012	92.13	92.90	92.13	92.87	1,221,372	+0.72(+0.78%)
Mar 15, 2012	93.33	93.33	91.71	92.15	997,855	-0.95(-1.02%)
Mar 14, 2012	93.96	94.27	92.36	93.10	1,034,748	-1.05(-1.12%)
Mar 13, 2012	93.75	94.30	92.88	94.15	1,488,231	+1.09(+1.17%)
Mar 12, 2012	92.41	93.62	92.33	93.06	2,039,605	+0.64(+0.70%)
Mar 09, 2012	90.38	92.53	90.33	92.41	1,995,394	+2.55(+2.84%)
Mar 08, 2012	90.53	90.62	89.46	89.87	1,119,768	-0.38(-0.42%)
Mar 07, 2012	89.77	90.31	88.79	90.24	975,299	+0.68(+0.76%)
Mar 06, 2012	89.74	90.64	89.38	89.56	1,216,739	-0.91(-1.00%)
Mar 05, 2012	88.58	90.65	88.44	90.47	924,903	+1.80(+2.03%)
Mar 02, 2012	87.86	88.83	87.63	88.67	835,587	+0.76(+0.86%)
Mar 01, 2012	86.69	88.03	86.69	87.91	981,500	+0.95(+1.10%)
Feb 29, 2012	87.89	88.48	86.85	86.96	1,926,303	-0.87(-0.99%)
Feb 28, 2012	89.20	89.38	87.67	87.83	1,136,385	-1.12(-1.26%)
Feb 27, 2012	88.72	89.17	87.92	88.95	663,001	-0.25(-0.28%)
Feb 24, 2012	87.93	89.52	87.47	89.19	1,456,943	+1.97(+2.26%)
Feb 23, 2012	87.06	87.69	86.95	87.22	1,223,119	+0.13(+0.15%)
Feb 22, 2012	86.94	88.41	86.93	87.10	845,381	-0.68(-0.77%)
Feb 21, 2012	90.02	90.33	87.47	87.77	994,048	-2.11(-2.35%)
Feb 17, 2012	89.52	90.17	88.87	89.89	939,858	+0.72(+0.81%)
Feb 16, 2012	88.66	89.43	88.61	89.16	819,544	+0.34(+0.38%)
Feb 15, 2012	89.23	89.36	88.29	88.83	995,675	-0.20(-0.23%)
Feb 14, 2012	90.37	90.52	88.54	89.03	905,219	-1.73(-1.91%)
Feb 13, 2012	90.96	91.30	90.44	90.76	597,957	+0.59(+0.65%)
Feb 10, 2012	89.58	90.76	89.58	90.17	1,073,896	+0.05(+0.06%)
Feb 09, 2012	90.99	91.31	90.01	90.11	926,125	-0.97(-1.06%)
Feb 08, 2012	92.08	92.34	90.66	91.08	1,056,046	-0.79(-0.86%)
Feb 07, 2012	92.03	92.82	91.80	91.87	1,032,362	-0.80(-0.86%)
Feb 06, 2012	93.36	93.45	92.20	92.67	909,500	-1.10(-1.17%)
Feb 03, 2012	93.59	93.88	92.45	93.77	1,483,552	+1.06(+1.14%)
Feb 02, 2012	91.19	92.74	89.68	92.71	2,442,554	+0.89(+0.96%)
Feb 01, 2012	91.90	92.68	90.70	91.82	1,160,333	+0.61(+0.67%)
Jan 31, 2012	90.37	91.29	90.21	91.21	1,697,078	+0.76(+0.84%)
Jan 30, 2012	90.60	90.60	89.36	90.46	1,056,075	-0.36(-0.40%)
Jan 27, 2012	90.22	91.15	89.63	90.82	1,010,317	+0.36(+0.39%)
Jan 26, 2012	89.60	91.27	89.60	90.46	1,075,742	+0.72(+0.81%)
Jan 25, 2012	87.66	89.83	87.60	89.74	1,192,927	+1.80(+2.04%)
Jan 24, 2012	85.96	88.11	85.96	87.94	1,217,143	+0.94(+1.08%)
Jan 23, 2012	85.28	87.16	85.28	87.00	970,669	+1.28(+1.49%)
Jan 20, 2012	85.23	85.99	84.61	85.72	1,298,389	+0.49(+0.57%)
Jan 19, 2012	86.14	86.34	85.12	85.23	1,431,549	-0.60(-0.70%)
Jan 18, 2012	86.39	87.75	85.67	85.83	1,312,628	-0.50(-0.58%)
Jan 17, 2012	85.39	87.32	85.38	86.33	1,365,837	+1.50(+1.77%)
Jan 13, 2012	83.57	85.05	82.96	84.83	1,936,401	+1.50(+1.79%)
Jan 12, 2012	85.16	85.16	83.02	83.33	1,346,092	-2.19(-2.56%)
Jan 11, 2012	85.67	85.96	84.75	85.53	1,044,182	-0.39(-0.45%)
Jan 10, 2012	86.00	86.67	85.58	85.92	1,236,140	+0.78(+0.91%)
Jan 09, 2012	86.02	86.47	84.98	85.14	861,367	-0.84(-0.98%)
Jan 06, 2012	87.33	87.65	85.79	85.98	1,076,346	-1.09(-1.26%)
Jan 05, 2012	85.33	87.29	85.01	87.07	895,570	+1.58(+1.84%)
Jan 04, 2012	86.28	86.81	85.35	85.49	1,018,374	-2.09(-2.39%)
Dec 30, 2011	87.95	88.58	87.57	87.59	455,902	-0.36(-0.41%)
Dec 29, 2011	87.40	88.18	87.18	87.95	622,544	+0.76(+0.88%)
Dec 28, 2011	88.03	88.26	87.01	87.18	673,455	-1.12(-1.27%)
Dec 27, 2011	87.85	88.85	87.26	88.30	511,770	+0.41(+0.46%)
Dec 23, 2011	88.41	88.46	87.14	87.89	1,186,777	+2.01(+2.34%)
Dec 21, 2011	86.71	86.71	85.38	85.88	1,169,742	-0.35(-0.41%)
Dec 20, 2011	85.86	86.50	85.54	86.24	1,137,242	+1.59(+1.88%)
Dec 19, 2011	86.21	86.22	84.51	84.64	1,324,654	-1.26(-1.47%)
Dec 16, 2011	86.17	87.63	85.61	85.90	1,684,670	+0.31(+0.37%)
Dec 15, 2011	84.35	85.89	83.86	85.59	1,178,250	+2.16(+2.59%)
Dec 14, 2011	81.27	84.39	81.27	83.43	1,249,854	+1.69(+2.06%)
Dec 13, 2011	82.31	83.35	81.22	81.75	709,067	-0.23(-0.28%)
Dec 12, 2011	82.97	82.97	81.44	81.98	1,152,968	-1.71(-2.05%)
Dec 09, 2011	81.55	84.38	81.00	83.69	1,081,037	+2.45(+3.02%)
Dec 08, 2011	82.69	83.02	81.00	81.24	671,027	-1.86(-2.24%)
Dec 07, 2011	81.31	83.29	81.02	83.10	663,412	+1.45(+1.77%)
Dec 06, 2011	81.91	82.08	81.09	81.65	527,276	-0.32(-0.39%)
Dec 05, 2011	83.77	83.77	81.49	81.97	1,221,957	-0.63(-0.77%)
Dec 02, 2011	83.43	84.29	82.37	82.61	725,379	+0.08(+0.10%)
Dec 01, 2011	82.87	83.11	81.35	82.53	1,076,558	-0.64(-0.77%)
Nov 30, 2011	81.32	83.33	80.57	83.17	1,689,938	+4.02(+5.08%)
Nov 29, 2011	79.91	80.17	78.58	79.14	793,197	-0.41(-0.51%)
Nov 28, 2011	81.13	81.53	78.68	79.55	1,219,806	+0.88(+1.12%)
Nov 25, 2011	77.78	80.11	77.44	78.67	396,754	+0.77(+0.98%)
Nov 23, 2011	78.95	79.29	77.66	77.90	1,121,983	-1.67(-2.09%)
Nov 22, 2011	80.34	81.03	79.52	79.57	704,093	-0.81(-1.00%)
Nov 21, 2011	80.73	81.05	79.27	80.37	1,327,523	-1.72(-2.09%)
Nov 18, 2011	82.11	82.17	80.86	82.09	1,116,459	+0.63(+0.78%)
Nov 17, 2011	83.53	83.53	80.98	81.46	1,464,998	-2.24(-2.67%)
Nov 16, 2011	84.76	85.21	83.63	83.70	1,134,550	-1.52(-1.78%)
Nov 15, 2011	84.14	85.76	83.93	85.22	797,881	+0.83(+0.98%)
Nov 14, 2011	85.42	85.72	84.22	84.39	741,403	-1.75(-2.03%)
Nov 11, 2011	84.32	86.27	83.84	86.14	712,578	+2.79(+3.35%)
Nov 10, 2011	84.60	84.60	82.85	83.35	913,409	+0.14(+0.17%)
Nov 09, 2011	85.23	86.08	82.92	83.21	1,199,655	-4.22(-4.82%)
Nov 08, 2011	87.22	87.55	84.64	87.43	1,087,853	+0.63(+0.73%)
Nov 07, 2011	86.84	88.08	85.44	86.80	861,186	-0.01(-0.02%)
Nov 04, 2011	84.72	86.88	84.44	86.81	1,844,066	+0.85(+0.99%)
Nov 03, 2011	86.40	86.40	83.33	85.96	1,535,542	+0.05(+0.05%)
Nov 02, 2011	85.38	86.20	84.11	85.91	1,294,307	+2.36(+2.82%)
Nov 01, 2011	83.96	86.78	83.36	83.55	2,688,493	-5.50(-6.18%)
Oct 31, 2011	88.05	89.59	86.34	89.05	1,609,106	+0.40(+0.45%)
Oct 28, 2011	89.53	90.20	87.22	88.65	1,397,351	-1.70(-1.88%)
Oct 27, 2011	87.00	90.86	86.78	90.35	1,800,097	+5.06(+5.94%)
Oct 26, 2011	85.44	85.55	83.61	85.29	1,612,774	+0.67(+0.80%)
Oct 25, 2011	83.94	85.34	83.14	84.62	1,940,854	-0.05(-0.06%)
Oct 24, 2011	83.01	85.30	82.67	84.66	1,231,083	+1.77(+2.13%)
Oct 21, 2011	81.08	82.93	80.76	82.90	1,296,973	+2.64(+3.29%)
Oct 20, 2011	80.71	81.06	78.83	80.26	1,369,445	-0.23(-0.28%)
Oct 19, 2011	80.07	81.53	79.96	80.49	1,463,543	+0.07(+0.08%)
Oct 18, 2011	78.24	80.63	77.84	80.42	1,830,852	+2.34(+2.99%)
Oct 17, 2011	80.14	80.37	77.88	78.08	1,489,411	-3.07(-3.78%)
Oct 14, 2011	80.49	81.42	79.89	81.15	995,391	+1.80(+2.27%)
Oct 13, 2011	79.56	80.10	78.16	79.36	1,017,843	-0.65(-0.82%)
Oct 12, 2011	79.48	81.25	78.75	80.01	1,412,279	+1.07(+1.36%)
Oct 11, 2011	81.31	81.31	78.46	78.94	1,150,729	-1.73(-2.15%)
Oct 10, 2011	78.57	80.75	78.42	80.67	1,741,253	+3.42(+4.42%)
Oct 07, 2011	79.99	80.30	77.10	77.25	1,678,344	-1.93(-2.43%)
Oct 06, 2011	78.60	79.24	77.70	79.18	1,571,040	+2.20(+2.86%)
Oct 05, 2011	77.72	77.80	73.27	76.97	1,762,848	-0.96(-1.23%)
Oct 04, 2011	72.87	78.21	71.63	77.93	1,979,427	+4.14(+5.61%)
Oct 03, 2011	76.98	77.73	73.77	73.79	2,078,761	-2.18(-2.87%)
Sep 30, 2011	77.83	78.90	75.94	75.97	1,553,091	-2.90(-3.67%)
Sep 29, 2011	79.47	79.48	77.68	78.87	1,190,781	+0.89(+1.14%)
Sep 28, 2011	79.20	80.25	77.74	77.98	1,968,719	-1.53(-1.92%)
Sep 27, 2011	79.77	80.35	79.04	79.51	2,444,330	+1.14(+1.45%)
Sep 26, 2011	78.28	78.52	76.89	78.37	1,633,816	+0.78(+1.01%)
Sep 23, 2011	75.71	77.72	75.55	77.59	1,933,352	+1.37(+1.80%)
Sep 22, 2011	76.48	77.77	74.88	76.22	3,472,342	-2.29(-2.92%)
Sep 21, 2011	82.85	83.81	78.37	78.52	3,454,078	-4.87(-5.84%)
Sep 20, 2011	83.97	84.44	83.20	83.39	1,118,439	-0.11(-0.13%)
Sep 19, 2011	84.83	84.86	83.45	83.50	2,223,353	-2.57(-2.99%)
Sep 16, 2011	86.38	86.77	84.41	86.07	2,855,899	+0.03(+0.03%)
Sep 15, 2011	86.77	86.97	85.39	86.05	1,722,167	-0.17(-0.20%)
Sep 14, 2011	88.45	88.53	85.64	86.22	2,626,901	-1.89(-2.15%)
Sep 13, 2011	88.93	89.07	87.27	88.11	1,403,922	-0.30(-0.34%)
Sep 12, 2011	86.40	88.43	86.40	88.41	1,349,492	+0.93(+1.06%)
Sep 09, 2011	89.27	90.00	87.10	87.49	1,350,581	-2.86(-3.16%)
Sep 08, 2011	89.91	91.20	89.35	90.34	1,287,362	+0.13(+0.15%)
Sep 07, 2011	88.74	90.38	87.48	90.21	1,975,067	+2.06(+2.34%)
Sep 06, 2011	86.38	89.43	86.38	88.15	2,539,316	-0.69(-0.77%)
Sep 02, 2011	87.00	89.39	86.35	88.84	1,955,789	-0.13(-0.15%)
Sep 01, 2011	90.20	90.36	88.60	88.97	1,898,140	-1.20(-1.33%)
Aug 31, 2011	90.03	90.55	88.99	90.17	2,422,567	+1.04(+1.17%)
Aug 30, 2011	88.68	89.66	86.73	89.13	1,400,228	+0.73(+0.83%)
Aug 29, 2011	87.30	88.47	87.00	88.39	1,354,707	+2.05(+2.37%)
Aug 26, 2011	84.45	86.35	82.40	86.34	1,384,265	+1.28(+1.51%)
Aug 25, 2011	87.33	88.47	84.12	85.06	1,553,609	-1.60(-1.85%)
Aug 24, 2011	84.92	86.77	84.23	86.66	1,769,941	+1.45(+1.70%)
Aug 23, 2011	83.74	85.26	83.06	85.21	1,497,682	+1.53(+1.83%)
Aug 22, 2011	84.52	84.63	82.38	83.69	2,030,366	+0.71(+0.85%)
Aug 19, 2011	84.51	85.11	82.61	82.98	2,925,898	-1.77(-2.09%)
Aug 18, 2011	83.16	85.01	82.82	84.75	7,899,923	-3.52(-3.99%)
Aug 17, 2011	88.35	89.40	87.55	88.27	1,108,418	+0.40(+0.46%)
Aug 16, 2011	86.71	88.56	86.11	87.86	1,630,993	+0.32(+0.37%)
Aug 15, 2011	86.06	87.80	85.94	87.54	2,013,784	+2.05(+2.40%)
Aug 12, 2011	87.43	88.69	85.14	85.49	1,598,848	-1.18(-1.37%)
Aug 11, 2011	83.51	88.14	83.00	86.67	2,345,270	+3.58(+4.31%)
Aug 10, 2011	81.08	87.06	81.05	83.09	4,905,393	+0.07(+0.08%)
Aug 09, 2011	78.89	83.12	77.62	83.02	4,690,405	+6.10(+7.92%)
Aug 08, 2011	78.89	80.01	76.64	76.93	4,533,864	-3.38(-4.21%)
Aug 05, 2011	82.74	82.74	79.67	80.31	2,296,155	-1.45(-1.77%)
Aug 04, 2011	83.84	84.54	81.71	81.75	2,406,113	-3.07(-3.62%)
Aug 03, 2011	85.75	85.93	82.69	84.83	1,844,907	-0.72(-0.84%)
Aug 02, 2011	87.51	88.31	85.40	85.55	1,331,240	-2.28(-2.60%)
Aug 01, 2011	89.73	89.78	87.43	87.83	1,619,096	-0.89(-1.01%)
Jul 29, 2011	87.51	89.07	86.56	88.72	1,712,052	+0.80(+0.91%)
Jul 28, 2011	86.71	89.11	86.62	87.92	1,309,790	-0.91(-1.03%)
Jul 27, 2011	90.76	91.02	88.80	88.84	1,150,677	-2.16(-2.37%)
Jul 26, 2011	91.24	91.47	90.73	90.99	816,864	-0.26(-0.28%)
Jul 25, 2011	90.88	91.87	90.70	91.25	869,408	-0.99(-1.08%)
Jul 22, 2011	91.92	92.24	91.38	92.24	835,894	+0.32(+0.35%)
Jul 21, 2011	91.45	92.51	91.14	91.92	1,220,676	+0.87(+0.96%)
Jul 20, 2011	89.57	91.06	89.09	91.05	1,141,920	+1.53(+1.71%)
Jul 19, 2011	88.06	89.52	87.61	89.52	990,929	+2.04(+2.34%)
Jul 18, 2011	87.45	87.63	86.57	87.47	971,576	-0.27(-0.31%)
Jul 15, 2011	86.90	87.90	86.43	87.75	1,074,199	+1.19(+1.37%)
Jul 14, 2011	87.84	87.88	86.26	86.56	1,329,736	-0.81(-0.92%)
Jul 13, 2011	89.76	89.76	87.28	87.36	2,657,213	-1.82(-2.04%)
Jul 12, 2011	88.73	90.73	88.59	89.18	1,903,649	+0.24(+0.28%)
Jul 11, 2011	89.77	90.13	88.76	88.94	1,208,253	-1.86(-2.05%)
Jul 08, 2011	90.01	90.89	89.45	90.80	1,202,374	-0.14(-0.15%)
Jul 07, 2011	89.92	91.14	89.81	90.94	1,435,723	+1.32(+1.48%)
Jul 06, 2011	88.26	89.65	87.88	89.62	1,128,712	+0.76(+0.86%)
Jul 05, 2011	87.43	88.96	87.14	88.86	1,082,889	+1.21(+1.38%)
Jul 01, 2011	85.17	87.87	84.91	87.65	1,296,763	+2.75(+3.24%)
Jun 30, 2011	84.86	85.27	84.47	84.90	1,521,456	+0.36(+0.43%)
Jun 29, 2011	84.63	84.86	84.06	84.53	1,391,482	+0.33(+0.39%)
Jun 28, 2011	84.41	84.72	83.59	84.20	1,261,215	+0.45(+0.54%)
Jun 27, 2011	83.92	84.15	83.44	83.75	1,126,946	+0.04(+0.05%)
Jun 24, 2011	83.85	84.62	83.21	83.71	1,813,948	-0.07(-0.09%)
Jun 23, 2011	85.29	85.35	83.02	83.78	2,322,368	-2.55(-2.95%)
Jun 22, 2011	86.24	87.29	86.16	86.33	1,339,109	-0.18(-0.21%)
Jun 21, 2011	86.67	87.18	86.00	86.51	1,044,773	+0.02(+0.02%)
Jun 20, 2011	86.31	86.78	86.16	86.49	1,365,994	+1.75(+2.06%)
Jun 17, 2011	85.25	85.43	84.26	84.75	2,029,371	+0.23(+0.27%)
Jun 16, 2011	85.55	85.75	83.38	84.52	2,384,080	-1.03(-1.20%)
Jun 15, 2011	86.38	86.67	84.98	85.55	1,494,462	-1.55(-1.78%)
Jun 14, 2011	86.51	87.13	86.19	87.10	1,595,287	+1.09(+1.27%)
Jun 13, 2011	85.77	86.35	85.37	86.01	1,511,335	+0.66(+0.77%)
Jun 10, 2011	86.76	87.02	85.23	85.35	1,494,534	-1.73(-1.98%)
Jun 09, 2011	87.17	87.24	86.02	87.08	1,345,967	+0.01(+0.01%)
Jun 08, 2011	86.60	87.66	86.36	87.07	1,351,890	+0.22(+0.26%)
Jun 07, 2011	86.00	87.87	85.88	86.85	1,544,263	+1.52(+1.78%)
Jun 06, 2011	85.73	86.19	85.17	85.33	1,228,173	-0.83(-0.97%)