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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	28.86	29.15	28.48	28.62	831,757	+0.00(+0.00%)
Oct 29, 2015	27.57	28.77	27.55	28.62	1,004,703	+0.96(+3.49%)
Oct 28, 2015	27.74	27.94	27.25	27.65	859,143	-0.06(-0.21%)
Oct 27, 2015	26.81	27.93	26.60	27.71	1,301,455	+1.12(+4.21%)
Oct 26, 2015	27.20	27.44	26.35	26.59	1,051,009	-0.76(-2.78%)
Oct 23, 2015	27.19	27.46	27.07	27.35	675,650	+0.37(+1.37%)
Oct 22, 2015	26.27	26.99	26.25	26.98	761,038	+0.89(+3.40%)
Oct 21, 2015	26.47	26.49	26.01	26.10	482,040	-0.36(-1.36%)
Oct 20, 2015	26.57	26.68	26.12	26.46	641,599	-0.02(-0.07%)
Oct 19, 2015	26.39	26.67	26.21	26.48	634,710	-0.38(-1.42%)
Oct 16, 2015	26.73	26.94	26.35	26.86	991,891	+0.37(+1.40%)
Oct 15, 2015	25.68	26.50	25.58	26.48	856,318	+0.67(+2.60%)
Oct 14, 2015	25.97	26.44	25.72	25.81	796,305	-0.12(-0.45%)
Oct 13, 2015	26.38	26.83	25.92	25.93	1,045,447	-0.83(-3.10%)
Oct 12, 2015	27.25	27.38	26.68	26.76	667,419	-0.63(-2.31%)
Oct 09, 2015	27.36	27.44	26.94	27.39	772,211	+0.44(+1.63%)
Oct 08, 2015	26.36	26.95	26.16	26.95	792,159	+0.55(+2.07%)
Oct 07, 2015	25.76	26.68	25.76	26.41	1,260,928	+0.60(+2.34%)
Oct 06, 2015	25.96	26.17	25.78	25.80	886,951	+0.05(+0.19%)
Oct 05, 2015	25.40	25.93	25.38	25.75	766,328	+0.74(+2.96%)
Oct 02, 2015	24.65	25.23	24.26	25.01	1,750,701	+0.14(+0.55%)
Oct 01, 2015	25.11	25.31	24.58	24.88	884,918	-0.05(-0.20%)
Sep 30, 2015	25.19	25.24	24.66	24.93	862,032	+0.43(+1.75%)
Sep 29, 2015	24.05	24.61	23.88	24.50	775,847	+0.22(+0.92%)
Sep 28, 2015	24.73	24.75	24.26	24.27	1,110,178	-0.49(-1.97%)
Sep 25, 2015	25.06	25.25	24.57	24.76	1,342,269	+0.15(+0.59%)
Sep 24, 2015	23.66	24.69	23.31	24.61	1,643,880	+0.11(+0.44%)
Sep 23, 2015	25.22	25.22	24.44	24.51	1,130,206	-0.89(-3.49%)
Sep 22, 2015	25.19	25.52	24.90	25.39	911,187	-0.19(-0.76%)
Sep 21, 2015	25.34	25.91	25.33	25.59	711,871	+0.01(+0.04%)
Sep 18, 2015	25.65	26.08	25.46	25.58	1,357,983	-0.66(-2.53%)
Sep 17, 2015	25.64	26.73	25.64	26.24	1,133,596	+0.08(+0.30%)
Sep 16, 2015	25.39	26.26	25.26	26.16	1,800,363	+1.07(+4.27%)
Sep 15, 2015	24.62	25.34	24.54	25.09	1,418,490	+0.42(+1.70%)
Sep 14, 2015	24.10	24.90	23.82	24.67	1,136,171	+0.85(+3.56%)
Sep 11, 2015	24.15	24.20	23.65	23.82	623,630	-0.32(-1.33%)
Sep 10, 2015	23.97	24.57	23.86	24.15	982,104	+0.19(+0.77%)
Sep 09, 2015	24.53	24.75	23.95	23.96	887,864	-0.23(-0.97%)
Sep 08, 2015	24.63	24.79	23.98	24.20	759,670	+0.21(+0.89%)
Sep 04, 2015	24.21	23.98	23.98	23.98	970,620	-0.54(-2.19%)
Sep 03, 2015	24.33	24.95	24.24	24.52	1,023,473	-0.03(-0.12%)
Sep 02, 2015	23.77	24.55	23.70	24.55	992,877	+0.84(+3.54%)
Sep 01, 2015	23.91	24.19	23.60	23.71	952,184	-0.93(-3.76%)
Aug 31, 2015	24.26	24.83	23.99	24.63	928,462	-0.23(-0.94%)
Aug 28, 2015	24.82	25.12	24.69	24.87	836,940	-0.31(-1.24%)
Aug 27, 2015	25.14	25.52	24.87	25.18	952,976	+0.31(+1.25%)
Aug 26, 2015	23.66	24.92	23.64	24.87	848,432	+1.27(+5.37%)
Aug 25, 2015	24.52	24.63	23.58	23.60	1,125,969	-0.25(-1.06%)
Aug 24, 2015	22.72	24.62	22.56	23.85	2,510,107	-1.17(-4.67%)
Aug 21, 2015	25.25	25.35	24.85	25.02	950,543	-0.40(-1.57%)
Aug 20, 2015	25.61	25.75	25.39	25.42	872,014	-0.32(-1.25%)
Aug 19, 2015	25.92	25.99	25.51	25.74	744,989	-0.26(-1.01%)
Aug 18, 2015	25.96	26.19	25.86	26.01	577,034	-0.28(-1.05%)
Aug 17, 2015	26.19	26.33	26.00	26.28	761,699	-0.05(-0.18%)
Aug 14, 2015	26.61	26.69	26.27	26.33	845,821	-0.18(-0.70%)
Aug 13, 2015	26.67	26.75	26.49	26.52	538,683	-0.35(-1.30%)
Aug 12, 2015	26.83	26.98	26.47	26.87	480,202	-0.09(-0.32%)
Aug 11, 2015	27.62	27.80	26.92	26.96	624,391	-1.20(-4.25%)
Aug 10, 2015	27.19	28.16	27.16	28.15	423,416	+1.01(+3.73%)
Aug 07, 2015	27.06	27.43	26.94	27.14	430,557	-0.25(-0.92%)
Aug 06, 2015	27.60	27.83	27.24	27.39	462,628	-0.03(-0.11%)
Aug 05, 2015	27.29	27.70	27.19	27.42	859,377	+0.12(+0.43%)
Aug 04, 2015	27.01	27.34	27.01	27.31	636,268	+0.29(+1.08%)
Aug 03, 2015	27.14	27.21	26.86	27.01	724,230	-0.08(-0.29%)
Jul 31, 2015	26.30	27.42	26.27	27.09	1,531,199	+1.24(+4.78%)
Jul 30, 2015	26.79	26.92	25.03	25.86	2,703,416	-1.90(-6.84%)
Jul 29, 2015	27.60	27.96	27.35	27.75	934,618	+0.18(+0.63%)
Jul 28, 2015	27.17	27.62	26.96	27.58	832,871	+0.41(+1.50%)
Jul 27, 2015	27.22	27.35	26.94	27.17	673,476	-0.48(-1.72%)
Jul 24, 2015	27.97	28.05	27.60	27.65	1,047,748	-0.45(-1.59%)
Jul 23, 2015	28.40	28.72	28.07	28.09	526,691	-0.45(-1.57%)
Jul 22, 2015	29.29	29.33	28.50	28.54	787,005	-0.92(-3.14%)
Jul 21, 2015	29.25	29.54	29.19	29.47	758,581	+0.14(+0.46%)
Jul 20, 2015	29.30	29.52	29.15	29.33	669,396	-0.28(-0.95%)
Jul 17, 2015	29.67	29.75	29.43	29.61	549,104	-0.11(-0.36%)
Jul 16, 2015	29.89	30.20	29.68	29.72	794,624	-0.13(-0.42%)
Jul 15, 2015	30.16	30.16	29.42	29.84	970,791	-0.21(-0.71%)
Jul 14, 2015	29.51	30.17	29.38	30.06	991,739	+0.62(+2.11%)
Jul 13, 2015	29.26	29.56	29.11	29.44	979,246	+0.50(+1.71%)
Jul 10, 2015	29.26	29.32	28.79	28.94	1,254,048	-0.01(-0.03%)
Jul 09, 2015	29.12	29.33	28.85	28.95	916,373	+0.12(+0.41%)
Jul 08, 2015	28.82	29.18	28.67	28.83	1,050,448	+0.27(+0.95%)
Jul 07, 2015	28.68	28.70	28.03	28.56	1,069,902	-0.32(-1.11%)
Jul 06, 2015	28.92	29.31	28.74	28.88	611,095	-0.60(-2.05%)
Jul 02, 2015	29.42	29.48	29.48	29.48	517,793	+0.27(+0.93%)
Jul 01, 2015	29.49	29.75	28.90	29.21	939,644	-0.25(-0.86%)
Jun 30, 2015	29.39	29.61	29.21	29.47	863,998	+0.37(+1.27%)
Jun 29, 2015	29.18	29.53	29.07	29.10	840,299	-0.67(-2.25%)
Jun 26, 2015	29.33	29.78	29.17	29.77	573,033	+0.65(+2.24%)
Jun 25, 2015	29.25	29.47	28.99	29.12	558,110	-0.25(-0.86%)
Jun 24, 2015	29.92	30.07	29.31	29.37	932,455	-0.78(-2.58%)
Jun 23, 2015	30.16	30.18	29.83	30.15	852,365	-0.10(-0.32%)
Jun 22, 2015	30.87	30.94	30.16	30.24	867,034	-0.39(-1.27%)
Jun 19, 2015	30.78	31.12	30.55	30.63	1,039,726	-0.39(-1.25%)
Jun 18, 2015	30.95	31.27	30.63	31.02	825,527	+0.32(+1.04%)
Jun 17, 2015	30.27	30.82	30.18	30.70	1,075,130	+0.35(+1.15%)
Jun 16, 2015	30.21	30.48	30.08	30.35	678,023	+0.19(+0.64%)
Jun 15, 2015	30.46	30.70	29.78	30.16	1,285,613	+0.28(+0.94%)
Jun 12, 2015	29.41	29.95	29.17	29.87	1,061,466	+0.51(+1.75%)
Jun 11, 2015	29.45	29.61	28.93	29.36	814,719	+0.11(+0.37%)
Jun 10, 2015	29.16	29.65	29.01	29.25	640,237	+0.46(+1.58%)
Jun 09, 2015	28.98	29.21	28.70	28.80	460,870	-0.47(-1.59%)
Jun 08, 2015	29.35	29.58	29.15	29.26	452,569	+0.11(+0.37%)
Jun 05, 2015	29.03	29.30	28.70	29.16	430,833	-0.01(-0.03%)
Jun 04, 2015	29.55	29.67	29.17	29.17	622,128	-0.57(-1.93%)
Jun 03, 2015	29.85	29.87	29.39	29.74	573,106	-0.13(-0.42%)
Jun 02, 2015	29.31	29.96	29.12	29.86	597,874	+0.88(+3.05%)
Jun 01, 2015	29.20	29.25	28.81	28.98	591,676	-0.27(-0.93%)
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%)