M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	92.21	93.64	92.21	93.03	1,470,928	+0.56(+0.61%)
May 29, 2014	92.75	93.07	92.04	92.47	1,299,641	-0.59(-0.63%)
May 28, 2014	92.56	93.11	92.06	93.06	919,722	+0.50(+0.54%)
May 27, 2014	92.71	93.35	92.29	92.56	544,842	+0.21(+0.23%)
May 23, 2014	91.88	92.35	92.35	92.35	474,859	+0.56(+0.61%)
May 22, 2014	91.48	91.96	91.37	91.79	364,590	+0.30(+0.32%)
May 21, 2014	91.14	91.87	90.81	91.49	559,417	+0.50(+0.55%)
May 20, 2014	91.49	91.55	90.43	90.99	755,533	-0.55(-0.60%)
May 19, 2014	90.04	91.66	90.04	91.54	1,004,694	+1.18(+1.31%)
May 16, 2014	90.40	90.80	89.74	90.36	1,045,849	-0.12(-0.13%)
May 15, 2014	90.69	91.02	89.28	90.48	976,881	-0.82(-0.90%)
May 14, 2014	93.05	93.05	91.17	91.30	672,924	-1.65(-1.78%)
May 13, 2014	93.74	93.74	92.84	92.96	760,975	-0.82(-0.88%)
May 12, 2014	93.97	94.08	92.72	93.78	1,019,806	+1.28(+1.38%)
May 09, 2014	92.13	92.55	91.36	92.50	989,651	+0.34(+0.37%)
May 08, 2014	92.10	92.67	91.74	92.16	697,659	+0.01(+0.01%)
May 07, 2014	91.37	92.19	91.10	92.15	885,008	+1.14(+1.26%)
May 06, 2014	92.30	92.45	90.91	91.00	765,191	-1.55(-1.68%)
May 05, 2014	92.45	92.67	92.00	92.56	733,553	-0.27(-0.29%)
May 02, 2014	92.80	93.73	92.32	92.83	573,132	+0.24(+0.26%)
May 01, 2014	93.15	93.31	92.35	92.59	730,866	-0.40(-0.43%)
Apr 30, 2014	92.61	93.06	92.23	92.99	884,044	+0.30(+0.33%)
Apr 29, 2014	93.14	93.74	92.57	92.68	684,047	-0.21(-0.23%)
Apr 28, 2014	93.46	93.56	92.14	92.89	1,165,605	-0.27(-0.29%)
Apr 25, 2014	93.67	93.67	92.77	93.16	790,930	-0.51(-0.55%)
Apr 24, 2014	94.50	94.62	93.28	93.67	1,153,036	-0.06(-0.06%)
Apr 23, 2014	92.93	93.78	92.51	93.73	851,733	+0.79(+0.85%)
Apr 22, 2014	92.25	93.50	91.88	92.94	703,048	+0.59(+0.64%)
Apr 21, 2014	92.63	93.12	92.06	92.35	718,628	-0.28(-0.30%)
Apr 17, 2014	92.60	92.63	92.63	92.63	919,277	-0.08(-0.08%)
Apr 16, 2014	92.08	92.85	91.94	92.70	1,043,767	+0.95(+1.04%)
Apr 15, 2014	92.33	93.01	90.74	91.75	1,535,294	-0.35(-0.38%)
Apr 14, 2014	91.00	93.13	90.75	92.10	1,701,085	+2.00(+2.22%)
Apr 11, 2014	89.54	90.46	88.48	90.10	1,570,547	-0.18(-0.20%)
Apr 10, 2014	92.47	92.59	90.27	90.28	1,350,646	-2.20(-2.38%)
Apr 09, 2014	92.43	92.82	91.94	92.48	963,211	+0.29(+0.31%)
Apr 08, 2014	91.35	92.41	90.90	92.19	1,653,045	+0.82(+0.89%)
Apr 07, 2014	91.87	91.90	91.00	91.38	853,847	-0.50(-0.54%)
Apr 04, 2014	93.01	93.63	91.83	91.87	743,005	-0.98(-1.06%)
Apr 03, 2014	92.45	92.91	92.14	92.86	710,426	+0.46(+0.49%)
Apr 02, 2014	92.95	92.95	92.16	92.40	787,845	-0.40(-0.44%)
Apr 01, 2014	92.83	92.91	91.97	92.80	814,807	+0.36(+0.39%)
Mar 31, 2014	92.20	92.59	91.90	92.45	893,357	+0.66(+0.71%)
Mar 28, 2014	91.45	92.19	91.09	91.79	883,070	+0.67(+0.74%)
Mar 27, 2014	92.04	92.45	91.03	91.12	1,364,474	-1.08(-1.17%)
Mar 26, 2014	92.67	93.08	92.16	92.20	888,411	-0.14(-0.16%)
Mar 25, 2014	92.57	92.80	91.77	92.35	824,219	+0.09(+0.10%)
Mar 24, 2014	92.51	93.40	91.78	92.25	1,082,880	-0.06(-0.07%)
Mar 21, 2014	92.86	93.77	92.11	92.32	1,842,397	+0.13(+0.14%)
Mar 20, 2014	89.85	92.27	89.52	92.19	1,541,818	+2.05(+2.27%)
Mar 19, 2014	89.96	90.96	89.48	90.14	999,164	+0.19(+0.21%)
Mar 18, 2014	90.09	90.22	89.49	89.95	639,710	+0.24(+0.26%)
Mar 17, 2014	89.82	90.15	89.26	89.71	756,128	+0.21(+0.24%)
Mar 14, 2014	89.18	90.07	89.11	89.50	863,869	+0.10(+0.11%)
Mar 13, 2014	90.59	90.69	89.08	89.40	919,323	-0.81(-0.90%)
Mar 12, 2014	89.71	90.27	89.33	90.20	743,111	+0.13(+0.14%)
Mar 11, 2014	90.98	91.07	89.42	90.08	1,182,409	-0.88(-0.97%)
Mar 10, 2014	90.74	91.40	90.69	90.96	775,385	-0.02(-0.03%)
Mar 07, 2014	91.41	91.96	90.47	90.98	1,271,068	+0.36(+0.40%)
Mar 06, 2014	89.72	90.92	89.72	90.62	958,809	+1.18(+1.32%)
Mar 05, 2014	89.66	89.73	89.11	89.44	897,211	-0.37(-0.41%)
Mar 04, 2014	88.70	89.91	88.70	89.81	921,602	+1.65(+1.87%)
Mar 03, 2014	87.99	88.38	87.47	88.16	698,582	-0.69(-0.78%)
Feb 28, 2014	88.21	89.72	88.12	88.86	1,067,738	+0.69(+0.79%)
Feb 27, 2014	87.65	88.16	86.87	88.16	1,038,621	+0.50(+0.57%)
Feb 26, 2014	86.88	88.08	86.21	87.66	869,752	+0.93(+1.07%)
Feb 25, 2014	86.88	87.14	86.35	86.73	991,172	-0.31(-0.36%)
Feb 24, 2014	86.48	87.53	85.98	87.04	955,716	+1.05(+1.22%)
Feb 21, 2014	85.14	86.17	85.02	85.98	1,016,714	+0.82(+0.96%)
Feb 20, 2014	85.18	85.67	84.31	85.17	936,465	+0.14(+0.17%)
Feb 19, 2014	86.30	86.54	84.94	85.02	1,243,674	-1.13(-1.31%)
Feb 18, 2014	86.59	86.89	85.99	86.15	507,362	-0.25(-0.29%)
Feb 14, 2014	85.93	86.40	86.40	86.40	453,591	+0.53(+0.62%)
Feb 13, 2014	85.29	86.01	84.61	85.87	1,086,240	+0.13(+0.15%)
Feb 12, 2014	86.27	86.95	85.50	85.74	1,243,837	-0.61(-0.70%)
Feb 11, 2014	85.53	86.55	85.14	86.35	746,347	+0.80(+0.93%)
Feb 10, 2014	85.49	85.86	84.98	85.55	709,004	-0.05(-0.05%)
Feb 07, 2014	85.45	86.23	85.15	85.60	1,017,850	+0.44(+0.52%)
Feb 06, 2014	84.46	85.21	84.35	85.16	748,695	+0.81(+0.96%)
Feb 05, 2014	83.77	84.77	83.67	84.35	901,941	+0.39(+0.46%)
Feb 04, 2014	83.40	84.14	82.92	83.96	1,665,030	+1.17(+1.41%)
Feb 03, 2014	84.36	84.71	82.69	82.80	1,843,759	-1.67(-1.98%)
Jan 31, 2014	84.27	85.05	84.26	84.47	1,109,343	-0.98(-1.14%)
Jan 30, 2014	84.98	85.62	84.66	85.45	913,564	+0.84(+0.99%)
Jan 29, 2014	83.65	85.34	83.54	84.61	1,916,947	+0.33(+0.40%)
Jan 28, 2014	84.07	84.35	83.52	84.27	1,301,778	+0.45(+0.53%)
Jan 27, 2014	84.20	85.02	83.79	83.83	2,402,322	-0.46(-0.55%)
Jan 24, 2014	84.20	84.85	83.99	84.29	1,720,443	-0.44(-0.52%)
Jan 23, 2014	84.92	85.00	84.32	84.73	1,704,163	-0.57(-0.67%)
Jan 22, 2014	84.71	85.35	84.58	85.30	1,240,754	+0.63(+0.74%)
Jan 21, 2014	83.58	85.27	83.33	84.67	3,288,207	-0.17(-0.20%)
Jan 17, 2014	86.35	84.83	84.83	84.83	3,527,214	-2.03(-2.34%)
Jan 16, 2014	87.07	87.32	86.20	86.86	1,440,006	-0.27(-0.30%)
Jan 15, 2014	87.19	87.73	87.09	87.13	1,322,467	+0.17(+0.19%)
Jan 14, 2014	86.36	87.11	86.24	86.96	1,101,239	+0.34(+0.39%)
Jan 13, 2014	87.63	87.98	86.27	86.62	1,465,372	-1.25(-1.42%)
Jan 10, 2014	88.16	88.22	87.61	87.87	1,105,297	-0.39(-0.45%)
Jan 09, 2014	88.16	88.52	87.86	88.27	2,370,617	+0.55(+0.62%)
Jan 08, 2014	87.47	87.97	87.37	87.72	2,956,639	+0.24(+0.28%)
Jan 07, 2014	87.21	87.73	86.85	87.48	1,243,138	+0.48(+0.55%)
Jan 06, 2014	87.48	88.10	86.97	87.00	1,158,427	-0.27(-0.31%)
Jan 03, 2014	87.30	87.61	87.14	87.27	978,985	+0.11(+0.13%)
Jan 02, 2014	88.16	88.17	87.01	87.16	1,410,691	-1.03(-1.17%)
Dec 31, 2013	88.11	88.19	88.19	88.19	725,007	+0.07(+0.08%)
Dec 30, 2013	87.96	88.19	87.62	88.12	742,683	+0.20(+0.22%)
Dec 27, 2013	88.17	88.21	87.58	87.92	500,446	+0.11(+0.13%)
Dec 26, 2013	87.79	88.26	87.06	87.81	974,478	+0.14(+0.16%)
Dec 24, 2013	87.36	87.86	87.23	87.67	220,917	+0.31(+0.36%)
Dec 23, 2013	87.35	87.70	86.71	87.36	774,041	+0.75(+0.87%)
Dec 20, 2013	86.50	86.93	85.86	86.61	1,250,564	+0.46(+0.54%)
Dec 19, 2013	86.39	86.41	85.64	86.15	2,099,319	-0.31(-0.36%)
Dec 18, 2013	86.38	86.70	84.52	86.46	2,973,737	+0.31(+0.36%)
Dec 17, 2013	87.39	87.49	85.33	86.15	4,064,703	-1.08(-1.24%)
Dec 16, 2013	86.31	87.57	86.23	87.23	1,301,882	+1.07(+1.24%)
Dec 13, 2013	86.45	86.91	85.92	86.17	1,431,985	-0.19(-0.22%)
Dec 12, 2013	86.19	86.77	85.84	86.36	1,001,887	+0.14(+0.17%)
Dec 11, 2013	86.83	86.97	85.96	86.21	1,401,119	-0.33(-0.39%)
Dec 10, 2013	86.67	86.95	86.03	86.55	1,222,736	-0.43(-0.50%)
Dec 09, 2013	86.95	87.42	86.55	86.98	1,341,336	+0.39(+0.45%)
Dec 06, 2013	86.27	86.79	85.99	86.58	1,313,166	+1.19(+1.39%)
Dec 05, 2013	85.77	86.14	85.30	85.39	1,220,852	-0.52(-0.60%)
Dec 04, 2013	85.82	86.94	85.48	85.91	730,914	-0.54(-0.62%)
Dec 03, 2013	86.80	87.60	85.87	86.45	1,063,553	-0.42(-0.48%)
Dec 02, 2013	87.17	88.06	86.75	86.86	973,485	-0.52(-0.60%)
Nov 29, 2013	87.86	88.14	87.33	87.39	301,201	-0.45(-0.51%)
Nov 27, 2013	87.77	88.11	87.44	87.83	706,645	+0.37(+0.42%)
Nov 26, 2013	87.75	88.09	87.41	87.46	919,537	-0.23(-0.27%)
Nov 25, 2013	87.45	88.17	87.21	87.70	655,775	+0.26(+0.30%)
Nov 22, 2013	86.87	87.46	86.30	87.43	655,715	+0.56(+0.65%)
Nov 21, 2013	86.13	87.27	86.05	86.87	799,592	+1.05(+1.23%)
Nov 20, 2013	85.81	86.15	85.15	85.81	731,275	+0.33(+0.39%)
Nov 19, 2013	85.71	85.95	85.01	85.48	715,698	-0.17(-0.19%)
Nov 18, 2013	85.27	86.28	85.08	85.65	987,662	+0.39(+0.46%)
Nov 15, 2013	84.93	85.39	84.53	85.26	1,951,978	+0.54(+0.64%)
Nov 14, 2013	84.33	84.89	83.97	84.71	875,159	+0.63(+0.75%)
Nov 13, 2013	83.72	84.14	83.12	84.08	1,098,688	+0.21(+0.25%)
Nov 12, 2013	85.18	85.65	83.67	83.87	1,130,625	-1.60(-1.87%)
Nov 11, 2013	85.47	85.80	85.19	85.47	635,357	-0.27(-0.32%)
Nov 08, 2013	83.81	86.13	83.81	85.74	1,380,044	+2.06(+2.46%)
Nov 07, 2013	84.62	85.05	83.63	83.68	497,183	-0.75(-0.88%)
Nov 06, 2013	84.33	84.66	83.81	84.43	887,846	+0.53(+0.63%)
Nov 05, 2013	83.72	84.14	83.50	83.90	970,742	-0.16(-0.19%)
Nov 04, 2013	84.39	84.68	83.66	84.06	836,358	-0.20(-0.23%)
Nov 01, 2013	84.77	85.53	83.79	84.25	1,231,498	-0.47(-0.56%)
Oct 31, 2013	86.03	86.05	84.73	84.73	1,266,033	-1.34(-1.56%)
Oct 30, 2013	84.85	86.58	84.71	86.07	1,779,424	+1.22(+1.44%)
Oct 29, 2013	84.74	84.88	84.28	84.85	1,499,509	+0.49(+0.58%)
Oct 28, 2013	84.64	84.80	84.23	84.36	1,528,800	-0.38(-0.45%)
Oct 25, 2013	84.74	84.96	84.10	84.74	1,363,007	+0.16(+0.19%)
Oct 24, 2013	85.53	85.86	84.38	84.59	1,569,395	-0.40(-0.47%)
Oct 23, 2013	84.86	85.02	84.27	84.98	1,789,439	-0.26(-0.30%)
Oct 22, 2013	85.81	85.84	85.11	85.24	1,027,960	-0.59(-0.69%)
Oct 21, 2013	86.53	86.94	85.66	85.84	1,711,729	-0.60(-0.70%)
Oct 18, 2013	84.68	86.51	83.09	86.44	2,619,653	+1.64(+1.94%)
Oct 17, 2013	86.61	86.84	84.14	84.80	2,805,954	-2.59(-2.96%)
Oct 16, 2013	86.39	87.47	86.14	87.39	1,115,997	+1.75(+2.05%)
Oct 15, 2013	86.13	86.48	85.41	85.63	706,590	-0.87(-1.00%)
Oct 14, 2013	85.57	86.54	85.57	86.50	795,396	+0.32(+0.38%)
Oct 11, 2013	84.92	86.48	84.25	86.17	1,295,943	+1.08(+1.27%)
Oct 10, 2013	84.07	85.18	84.04	85.10	1,165,900	+1.80(+2.16%)
Oct 09, 2013	83.10	83.55	82.24	83.30	1,229,121	+0.54(+0.66%)
Oct 08, 2013	83.45	83.82	82.72	82.76	1,400,570	-0.52(-0.62%)
Oct 07, 2013	84.21	84.33	83.22	83.28	710,845	-1.68(-1.98%)
Oct 04, 2013	83.69	85.06	83.49	84.95	666,177	+1.30(+1.55%)
Oct 03, 2013	83.68	84.14	83.16	83.66	855,588	-0.24(-0.29%)
Oct 02, 2013	84.13	84.18	83.58	83.90	756,802	-0.59(-0.70%)
Oct 01, 2013	84.30	84.66	84.00	84.50	871,797	+0.23(+0.27%)
Sep 30, 2013	83.73	84.44	83.22	84.27	1,134,224	-0.12(-0.14%)
Sep 27, 2013	83.84	84.72	83.72	84.39	1,110,671	+0.03(+0.04%)
Sep 26, 2013	83.65	84.40	83.56	84.36	1,080,663	+0.75(+0.89%)
Sep 25, 2013	83.44	83.84	82.82	83.61	848,172	+0.42(+0.51%)
Sep 24, 2013	83.37	83.70	82.84	83.19	1,052,869	-0.18(-0.22%)
Sep 23, 2013	83.98	84.11	82.43	83.37	1,222,673	-0.60(-0.72%)
Sep 20, 2013	84.77	85.26	83.91	83.98	2,385,563	-0.81(-0.95%)
Sep 19, 2013	85.55	85.88	83.87	84.78	1,335,219	-0.66(-0.77%)
Sep 18, 2013	85.48	86.36	84.93	85.44	1,281,805	-0.05(-0.06%)
Sep 17, 2013	84.75	85.52	84.10	85.49	775,172	+0.94(+1.11%)
Sep 16, 2013	85.02	85.06	84.27	84.55	1,104,389	+0.27(+0.32%)
Sep 13, 2013	84.11	84.72	83.93	84.28	603,256	+0.17(+0.20%)
Sep 12, 2013	85.02	85.08	84.00	84.11	828,323	-0.71(-0.83%)
Sep 11, 2013	85.22	85.45	84.35	84.82	1,020,686	-0.38(-0.44%)
Sep 10, 2013	85.65	85.87	84.92	85.20	1,498,770	+0.01(+0.01%)
Sep 09, 2013	86.60	86.79	85.03	85.19	1,926,403	-1.39(-1.60%)
Sep 06, 2013	86.84	87.27	85.17	86.57	743,564	-0.70(-0.80%)
Sep 05, 2013	86.93	87.71	86.85	87.27	648,935	+0.29(+0.34%)
Sep 04, 2013	85.92	87.18	85.92	86.98	1,005,851	+1.02(+1.18%)
Sep 03, 2013	86.11	87.06	85.05	85.96	1,322,643	+0.62(+0.73%)
Aug 30, 2013	86.07	86.08	84.66	85.34	678,858	-0.35(-0.41%)
Aug 29, 2013	85.41	86.15	85.08	85.69	516,057	+0.02(+0.02%)
Aug 28, 2013	85.53	86.18	85.32	85.68	793,342	+0.06(+0.07%)
Aug 27, 2013	87.80	87.94	85.58	85.62	1,447,062	-3.09(-3.48%)
Aug 26, 2013	88.41	89.00	88.15	88.71	1,080,088	+0.21(+0.24%)
Aug 23, 2013	89.36	89.37	88.06	88.50	753,106	-0.37(-0.41%)
Aug 22, 2013	87.12	89.19	87.11	88.87	879,447	+1.89(+2.17%)
Aug 21, 2013	86.97	87.56	86.29	86.98	868,823	-0.36(-0.41%)
Aug 20, 2013	86.90	87.77	86.76	87.34	532,775	+0.49(+0.56%)
Aug 19, 2013	87.43	87.51	86.73	86.85	762,873	-0.53(-0.61%)
Aug 16, 2013	87.18	88.02	87.14	87.38	821,611	+0.02(+0.03%)
Aug 15, 2013	87.43	87.81	87.11	87.36	833,349	-0.51(-0.58%)
Aug 14, 2013	87.88	88.14	87.50	87.87	735,432	+0.03(+0.03%)
Aug 13, 2013	88.25	88.25	87.49	87.84	684,525	-0.33(-0.37%)
Aug 12, 2013	87.75	88.36	87.41	88.17	711,350	+0.11(+0.13%)
Aug 09, 2013	88.12	88.48	87.63	88.06	785,029	-0.25(-0.28%)
Aug 08, 2013	88.18	88.85	87.58	88.30	579,728	+0.47(+0.54%)
Aug 07, 2013	88.18	88.43	87.41	87.83	1,594,121	-0.67(-0.75%)
Aug 06, 2013	88.90	88.90	88.21	88.50	724,727	-0.44(-0.50%)
Aug 05, 2013	88.78	89.38	88.37	88.94	688,813	-0.20(-0.23%)
Aug 02, 2013	88.90	89.34	88.61	89.14	1,090,826	+0.00(+0.00%)
Aug 01, 2013	88.37	89.18	88.21	89.14	871,051	+1.69(+1.93%)
Jul 31, 2013	87.56	88.78	87.32	87.45	1,185,087	+0.05(+0.06%)
Jul 30, 2013	87.39	87.81	87.13	87.40	716,332	+0.48(+0.55%)
Jul 29, 2013	87.84	87.84	86.67	86.92	674,438	-0.82(-0.94%)
Jul 26, 2013	87.91	87.91	87.07	87.74	581,333	-0.35(-0.40%)
Jul 25, 2013	88.45	88.78	87.72	88.09	895,629	-0.53(-0.60%)
Jul 24, 2013	88.87	89.31	88.46	88.63	938,957	-0.20(-0.23%)
Jul 23, 2013	89.24	89.27	88.63	88.83	836,051	-0.41(-0.46%)
Jul 22, 2013	88.65	89.43	88.45	89.24	1,015,874	+0.76(+0.86%)
Jul 19, 2013	89.03	89.13	88.16	88.48	1,835,274	-0.80(-0.90%)
Jul 18, 2013	87.85	89.46	86.08	89.28	2,005,604	+1.09(+1.23%)
Jul 17, 2013	88.51	88.85	87.30	88.19	971,246	+0.19(+0.22%)
Jul 16, 2013	88.24	88.36	86.77	88.00	1,168,593	-0.33(-0.37%)
Jul 15, 2013	88.42	88.62	87.89	88.33	663,481	+0.19(+0.21%)
Jul 12, 2013	87.60	88.25	87.10	88.14	1,005,714	+0.70(+0.80%)
Jul 11, 2013	88.71	88.71	86.88	87.44	969,884	-0.50(-0.57%)
Jul 10, 2013	87.89	88.30	87.19	87.95	1,170,928	-0.04(-0.04%)
Jul 09, 2013	87.79	88.57	87.59	87.98	1,438,530	+0.52(+0.59%)
Jul 08, 2013	86.96	87.65	86.73	87.47	1,148,332	+0.36(+0.41%)
Jul 05, 2013	85.64	87.11	85.58	87.11	848,580	+2.13(+2.51%)
Jul 03, 2013	84.70	85.21	84.18	84.97	609,701	-0.13(-0.16%)
Jul 02, 2013	84.40	85.36	84.32	85.11	1,265,574	+0.62(+0.74%)
Jul 01, 2013	83.81	85.20	83.66	84.49	1,151,101	+0.86(+1.03%)
Jun 28, 2013	83.31	83.82	82.83	83.63	1,421,516	+0.19(+0.22%)
Jun 27, 2013	82.47	83.65	82.46	83.44	1,301,892	+1.34(+1.63%)
Jun 26, 2013	81.26	82.41	81.19	82.10	1,483,455	+1.86(+2.31%)
Jun 25, 2013	79.11	80.45	78.73	80.24	1,273,792	+1.54(+1.96%)
Jun 24, 2013	78.75	79.31	78.11	78.70	1,048,243	-0.81(-1.02%)
Jun 21, 2013	78.97	79.82	78.19	79.51	1,881,126	+1.46(+1.87%)
Jun 20, 2013	77.00	78.36	76.62	78.05	1,431,333	+0.59(+0.76%)
Jun 19, 2013	77.92	78.14	77.32	77.46	847,524	-0.46(-0.60%)
Jun 18, 2013	77.10	78.35	76.60	77.92	1,950,000	+0.82(+1.06%)
Jun 17, 2013	77.34	77.39	76.73	77.11	710,586	+0.40(+0.52%)
Jun 14, 2013	78.20	78.20	76.57	76.71	728,131	-0.79(-1.01%)
Jun 13, 2013	76.39	77.57	76.01	77.50	737,905	+1.12(+1.47%)
Jun 12, 2013	77.37	77.64	76.38	76.38	889,981	-0.63(-0.82%)
Jun 11, 2013	77.20	77.59	76.68	77.00	1,192,045	-0.82(-1.05%)
Jun 10, 2013	77.86	78.14	77.54	77.82	849,338	+0.19(+0.24%)
Jun 07, 2013	77.19	77.70	76.88	77.63	541,815	+0.79(+1.03%)
Jun 06, 2013	76.56	76.91	75.34	76.84	1,377,226	-0.08(-0.11%)
Jun 05, 2013	77.70	78.11	76.82	76.92	923,419	-1.12(-1.44%)
Jun 04, 2013	79.01	79.52	77.83	78.04	1,698,075	-0.98(-1.24%)