S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	250.03	252.09	248.42	248.51	39,560	-1.52(-0.61%)
May 28, 2015	250.66	250.93	246.28	250.03	86,395	-1.34(-0.53%)
May 27, 2015	250.66	252.44	247.17	251.37	50,360	+0.54(+0.21%)
May 26, 2015	254.41	255.75	249.59	250.84	34,397	-6.25(-2.43%)
May 22, 2015	256.47	257.09	257.09	257.09	22,369	-2.06(-0.79%)
May 21, 2015	253.61	261.11	253.61	259.15	61,743	+6.70(+2.66%)
May 20, 2015	250.75	253.87	249.50	252.44	35,860	+2.05(+0.82%)
May 19, 2015	255.22	255.75	247.71	250.39	40,152	-7.77(-3.01%)
May 18, 2015	259.15	259.15	254.12	258.16	34,004	-0.80(-0.31%)
May 15, 2015	257.81	260.93	254.50	258.97	39,172	-0.27(-0.10%)
May 14, 2015	264.78	266.30	258.70	259.24	31,816	-4.02(-1.53%)
May 13, 2015	265.85	265.85	261.47	263.26	19,517	-0.71(-0.27%)
May 12, 2015	259.86	265.58	258.15	263.97	21,326	+3.93(+1.51%)
May 11, 2015	264.78	266.38	258.43	260.04	24,676	-4.47(-1.69%)
May 08, 2015	259.95	264.95	254.68	264.51	26,621	+6.08(+2.35%)
May 07, 2015	266.92	266.92	256.64	258.43	40,717	-8.85(-3.31%)
May 06, 2015	272.10	273.08	265.49	267.28	49,046	-0.89(-0.33%)
May 05, 2015	269.69	275.23	267.73	268.17	53,517	+1.70(+0.64%)
May 04, 2015	267.99	269.79	264.33	266.47	47,215	-1.34(-0.50%)
May 01, 2015	268.35	269.87	263.88	267.81	29,952	-0.36(-0.13%)
Apr 30, 2015	261.38	270.58	258.97	268.17	76,100	+7.69(+2.95%)
Apr 29, 2015	251.10	262.48	251.10	260.49	82,276	+7.95(+3.15%)
Apr 28, 2015	251.46	253.87	249.59	252.53	51,698	+0.98(+0.39%)
Apr 27, 2015	249.85	254.50	249.85	251.55	54,469	+3.04(+1.22%)
Apr 24, 2015	252.27	252.98	247.08	248.51	76,585	-4.38(-1.73%)
Apr 23, 2015	249.05	254.68	249.05	252.89	53,440	+4.29(+1.73%)
Apr 22, 2015	246.99	250.39	244.76	248.60	41,759	+2.32(+0.94%)
Apr 21, 2015	255.30	255.30	244.67	246.28	81,027	-8.58(-3.37%)
Apr 20, 2015	256.38	259.59	254.50	254.86	35,019	-0.63(-0.25%)
Apr 17, 2015	261.38	261.38	253.34	255.48	59,503	-6.52(-2.49%)
Apr 16, 2015	265.04	267.81	259.07	262.01	56,362	-4.02(-1.51%)
Apr 15, 2015	255.39	267.28	253.61	266.03	82,389	+12.87(+5.08%)
Apr 14, 2015	246.99	254.32	246.99	253.16	33,826	+7.86(+3.21%)
Apr 13, 2015	247.89	247.94	244.31	245.30	24,007	-1.70(-0.69%)
Apr 10, 2015	247.89	249.50	244.76	246.99	34,762	+0.00(+0.00%)
Apr 09, 2015	240.65	247.89	240.65	246.99	30,302	+6.97(+2.90%)
Apr 08, 2015	242.35	243.51	238.06	240.02	25,176	-1.61(-0.67%)
Apr 07, 2015	238.86	245.03	237.97	241.63	28,105	+1.52(+0.63%)
Apr 06, 2015	231.09	240.67	231.09	240.11	65,639	+10.81(+4.72%)
Apr 02, 2015	225.10	229.30	229.30	229.30	40,118	+2.86(+1.26%)
Apr 01, 2015	225.19	229.66	225.19	226.44	45,280	+1.70(+0.76%)
Mar 31, 2015	225.28	229.66	222.78	224.74	15,627	-0.54(-0.24%)
Mar 30, 2015	224.21	226.44	222.24	225.28	37,391	+2.23(+1.00%)
Mar 27, 2015	224.47	224.47	220.19	223.04	34,898	-2.68(-1.19%)
Mar 26, 2015	228.76	231.44	224.61	225.73	49,681	+0.09(+0.04%)
Mar 25, 2015	223.49	227.77	222.96	225.64	43,062	+3.84(+1.73%)
Mar 24, 2015	222.15	222.60	218.31	221.79	61,817	+0.54(+0.24%)
Mar 23, 2015	220.81	225.90	220.81	221.26	83,398	+0.54(+0.24%)
Mar 20, 2015	218.49	220.99	217.50	220.72	76,730	+5.26(+2.44%)
Mar 19, 2015	217.86	218.75	214.49	215.46	13,297	-5.25(-2.38%)
Mar 18, 2015	210.75	222.22	208.97	220.71	26,914	+7.91(+3.72%)
Mar 17, 2015	212.80	213.51	210.80	212.80	27,764	-0.53(-0.25%)
Mar 16, 2015	214.13	214.84	209.24	213.33	73,699	-2.40(-1.11%)
Mar 13, 2015	218.49	218.75	213.06	215.73	69,206	-4.98(-2.26%)
Mar 12, 2015	222.58	224.09	219.55	220.71	22,027	-1.42(-0.64%)
Mar 11, 2015	220.62	222.93	217.38	222.13	17,308	+1.96(+0.89%)
Mar 10, 2015	223.20	225.25	220.09	220.18	54,166	-6.14(-2.71%)
Mar 09, 2015	232.54	232.54	225.69	226.31	29,365	-5.07(-2.19%)
Mar 06, 2015	235.21	238.14	231.20	231.38	23,443	-5.87(-2.47%)
Mar 05, 2015	238.23	238.23	233.87	237.25	13,709	-1.16(-0.48%)
Mar 04, 2015	237.96	238.94	233.16	238.41	13,698	+0.53(+0.22%)
Mar 03, 2015	235.74	240.54	234.49	237.87	19,281	+3.38(+1.44%)
Mar 02, 2015	237.87	237.87	230.22	234.49	29,204	-2.67(-1.12%)
Feb 27, 2015	234.40	239.21	234.14	237.16	21,563	+3.74(+1.60%)
Feb 26, 2015	236.18	238.23	232.45	233.43	30,587	-4.09(-1.72%)
Feb 25, 2015	236.36	239.03	232.76	237.52	30,841	+1.42(+0.60%)
Feb 24, 2015	240.10	240.72	233.16	236.09	23,299	-1.78(-0.75%)
Feb 23, 2015	240.27	241.34	235.29	237.87	42,273	-5.78(-2.37%)
Feb 20, 2015	248.90	249.43	242.14	243.65	35,786	-4.62(-1.86%)
Feb 19, 2015	244.10	250.50	241.43	248.28	24,390	-0.62(-0.25%)
Feb 18, 2015	247.30	251.39	245.43	248.90	36,279	-1.42(-0.57%)
Feb 17, 2015	246.76	250.59	239.38	250.32	28,000	+4.53(+1.85%)
Feb 13, 2015	242.76	245.79	245.79	245.79	55,789	+9.78(+4.14%)
Feb 12, 2015	239.83	244.01	235.29	236.00	39,701	+0.09(+0.04%)
Feb 11, 2015	238.41	238.41	232.27	235.92	41,034	-4.36(-1.81%)
Feb 10, 2015	248.63	248.63	237.52	240.27	36,669	-9.07(-3.64%)
Feb 09, 2015	243.65	251.92	242.85	249.34	38,847	+6.40(+2.64%)
Feb 06, 2015	242.67	244.81	239.97	242.94	41,571	+2.76(+1.15%)
Feb 05, 2015	237.16	242.14	236.09	240.18	48,784	+5.34(+2.27%)
Feb 04, 2015	240.10	240.10	230.58	234.85	56,492	-8.54(-3.51%)
Feb 03, 2015	234.05	245.75	233.96	243.39	85,496	+12.54(+5.43%)
Feb 02, 2015	223.65	231.03	222.93	230.85	29,039	+8.98(+4.05%)
Jan 30, 2015	215.73	224.36	214.31	221.87	38,328	+5.07(+2.34%)
Jan 29, 2015	219.55	219.55	209.99	216.80	33,442	-1.87(-0.85%)
Jan 28, 2015	232.18	232.18	217.69	218.66	27,218	-14.23(-6.11%)
Jan 27, 2015	229.25	234.49	228.18	232.89	36,818	+2.05(+0.89%)
Jan 26, 2015	226.94	230.85	224.98	230.85	22,043	+4.89(+2.16%)
Jan 23, 2015	228.45	231.74	225.87	225.96	15,198	-3.29(-1.44%)
Jan 22, 2015	232.00	232.54	225.25	229.25	27,757	-0.71(-0.31%)
Jan 21, 2015	223.20	230.05	223.11	229.96	23,160	+8.54(+3.86%)
Jan 20, 2015	222.67	222.67	216.84	221.42	16,430	-2.76(-1.23%)
Jan 16, 2015	215.91	224.53	215.11	224.18	18,648	+9.78(+4.56%)
Jan 15, 2015	225.42	226.85	214.30	214.40	26,129	-7.47(-3.37%)
Jan 14, 2015	218.66	222.49	213.86	221.87	24,072	+0.09(+0.04%)
Jan 13, 2015	222.22	225.60	218.93	221.78	14,288	+0.27(+0.12%)
Jan 12, 2015	227.91	227.91	218.84	221.51	29,365	-9.78(-4.23%)
Jan 09, 2015	234.85	235.92	227.74	231.29	28,246	-3.29(-1.40%)
Jan 08, 2015	231.83	236.00	230.49	234.58	30,928	+3.82(+1.66%)
Jan 07, 2015	235.74	237.25	228.36	230.76	17,607	-2.31(-0.99%)
Jan 06, 2015	239.21	241.34	230.85	233.07	30,876	-7.56(-3.14%)
Jan 05, 2015	247.56	247.56	238.50	240.63	40,313	-12.27(-4.85%)
Jan 02, 2015	249.88	254.77	246.94	252.90	21,697	+2.05(+0.82%)
Dec 31, 2014	252.10	250.85	250.85	250.85	42,508	-2.85(-1.12%)
Dec 30, 2014	255.21	256.01	251.39	253.70	41,012	-2.13(-0.83%)
Dec 29, 2014	254.86	259.48	253.17	255.84	28,791	+1.78(+0.70%)
Dec 26, 2014	253.43	257.97	251.66	254.06	13,499	+0.71(+0.28%)
Dec 24, 2014	255.39	253.34	253.34	253.34	36,592	-2.67(-1.04%)
Dec 23, 2014	258.15	260.46	252.81	256.01	25,830	-0.80(-0.31%)
Dec 22, 2014	261.17	261.62	252.10	256.81	65,087	-6.14(-2.33%)
Dec 19, 2014	252.81	263.22	249.43	262.95	62,729	+13.28(+5.32%)
Dec 18, 2014	252.96	254.81	243.94	249.67	62,067	+4.58(+1.87%)
Dec 17, 2014	231.91	247.83	231.91	245.09	53,114	+12.91(+5.56%)
Dec 16, 2014	226.16	240.00	225.01	232.17	44,371	+4.25(+1.86%)
Dec 15, 2014	231.46	234.47	227.84	227.93	43,550	-2.03(-0.88%)
Dec 12, 2014	233.41	235.71	229.61	229.96	47,980	-5.84(-2.48%)
Dec 11, 2014	237.66	243.14	234.82	235.80	21,537	-1.59(-0.67%)
Dec 10, 2014	243.85	244.02	236.06	237.39	41,338	-9.99(-4.04%)
Dec 09, 2014	238.89	247.47	238.45	247.38	24,493	+7.87(+3.29%)
Dec 08, 2014	249.68	249.68	238.36	239.51	57,577	-13.53(-5.35%)
Dec 05, 2014	256.58	257.47	255.26	253.04	50,947	-4.25(-1.65%)
Dec 04, 2014	259.41	261.62	256.49	257.29	52,252	-3.98(-1.52%)
Dec 03, 2014	258.26	265.16	255.70	261.27	50,746	+4.95(+1.93%)
Dec 02, 2014	256.32	262.60	254.19	256.32	48,920	-0.62(-0.24%)
Dec 01, 2014	262.15	263.22	252.07	256.94	44,203	-6.72(-2.55%)
Nov 28, 2014	280.02	281.97	263.66	263.66	120,937	-29.72(-10.13%)
Nov 26, 2014	300.81	293.38	293.38	293.38	11,034	-9.46(-3.13%)
Nov 25, 2014	310.27	310.98	302.40	302.84	21,382	-6.55(-2.12%)
Nov 24, 2014	310.27	313.90	307.27	309.38	15,394	-1.86(-0.60%)
Nov 21, 2014	311.51	315.22	307.88	311.24	29,184	+5.48(+1.79%)
Nov 20, 2014	300.72	306.38	299.39	305.76	8,484	+5.66(+1.89%)
Nov 19, 2014	301.43	302.04	297.18	300.10	14,626	-1.50(-0.50%)
Nov 18, 2014	304.70	307.88	301.60	301.60	8,756	-2.74(-0.90%)
Nov 17, 2014	305.23	306.73	302.40	304.34	142,360	-1.68(-0.55%)
Nov 14, 2014	303.55	308.24	300.72	306.02	17,021	+3.36(+1.11%)
Nov 13, 2014	305.85	307.26	294.96	302.66	27,288	-5.04(-1.64%)
Nov 12, 2014	307.62	312.48	306.56	307.70	17,697	-1.59(-0.51%)
Nov 11, 2014	309.56	311.33	305.05	309.30	10,185	+0.53(+0.17%)
Nov 10, 2014	316.37	319.29	306.38	308.77	20,840	-4.69(-1.50%)
Nov 07, 2014	305.85	314.25	303.37	313.45	22,078	+9.55(+3.14%)
Nov 06, 2014	299.21	303.90	296.21	303.90	12,682	+2.56(+0.85%)
Nov 05, 2014	297.71	305.00	294.97	301.34	24,672	+6.28(+2.13%)
Nov 04, 2014	305.67	305.76	294.44	295.06	15,118	-13.09(-4.25%)
Nov 03, 2014	315.22	319.47	307.09	308.15	11,007	-6.46(-2.05%)
Oct 31, 2014	311.24	314.78	306.47	314.60	20,241	+3.71(+1.19%)
Oct 30, 2014	312.39	313.98	307.17	310.89	26,738	-1.50(-0.48%)
Oct 29, 2014	312.83	316.81	309.03	312.39	28,092	+1.50(+0.48%)
Oct 28, 2014	303.73	311.49	300.81	310.89	13,683	+9.20(+3.05%)
Oct 27, 2014	313.90	313.24	299.14	301.69	13,275	-11.55(-3.69%)
Oct 24, 2014	318.05	318.05	309.65	313.24	27,427	-3.40(-1.07%)
Oct 23, 2014	311.86	319.64	310.45	316.64	32,527	+7.52(+2.43%)
Oct 22, 2014	320.35	323.71	309.12	309.12	27,460	-10.35(-3.24%)
Oct 21, 2014	315.13	319.56	313.98	319.47	17,929	+8.40(+2.70%)
Oct 20, 2014	306.29	307.79	303.99	311.07	11,745	+4.69(+1.53%)
Oct 17, 2014	314.69	319.73	303.46	306.38	24,613	-2.74(-0.89%)
Oct 16, 2014	295.59	312.30	292.76	309.12	21,614	+7.43(+2.46%)
Oct 15, 2014	294.00	302.49	288.25	301.69	33,601	+6.28(+2.13%)
Oct 14, 2014	303.28	306.47	293.46	295.41	47,008	-5.75(-1.91%)
Oct 13, 2014	310.54	315.67	300.54	301.16	24,407	-9.91(-3.18%)
Oct 10, 2014	317.70	318.41	306.93	311.07	30,630	-7.16(-2.25%)
Oct 09, 2014	331.76	331.76	317.61	318.23	20,442	-15.92(-4.76%)
Oct 08, 2014	333.53	334.15	321.41	334.15	30,857	-0.21(-0.06%)
Oct 07, 2014	335.30	342.73	334.24	334.36	15,045	-2.62(-0.78%)
Oct 06, 2014	338.57	341.85	334.68	336.98	6,736	-0.27(-0.08%)
Oct 03, 2014	342.55	343.97	335.83	337.25	10,412	-4.42(-1.29%)
Oct 02, 2014	344.59	344.67	333.44	341.67	23,318	-4.16(-1.20%)
Oct 01, 2014	355.55	357.85	344.66	345.82	17,108	-9.46(-2.66%)
Sep 30, 2014	362.01	363.60	353.87	355.29	11,982	-6.72(-1.86%)
Sep 29, 2014	361.66	362.10	359.09	362.01	2,405	-2.56(-0.70%)
Sep 26, 2014	360.60	364.93	359.18	364.58	10,980	+4.60(+1.28%)
Sep 25, 2014	365.37	365.37	358.92	359.98	7,408	-6.37(-1.74%)
Sep 24, 2014	366.17	367.72	360.42	366.35	10,533	+0.80(+0.22%)
Sep 23, 2014	364.93	368.82	364.58	365.55	6,598	-0.09(-0.02%)
Sep 22, 2014	372.71	372.71	363.51	365.64	6,688	-8.23(-2.20%)
Sep 19, 2014	379.17	379.70	373.07	373.86	11,935	-3.23(-0.86%)
Sep 18, 2014	380.88	380.88	376.42	377.09	2,320	-1.94(-0.51%)
Sep 17, 2014	382.29	383.97	378.76	379.03	4,020	-2.21(-0.58%)
Sep 16, 2014	379.47	384.32	378.71	381.24	10,521	+2.38(+0.63%)
Sep 15, 2014	378.41	380.30	374.44	378.85	47,770	+0.18(+0.05%)
Sep 12, 2014	385.12	385.12	377.79	378.68	7,936	-7.50(-1.94%)
Sep 11, 2014	379.38	386.44	378.94	386.18	11,299	+3.44(+0.90%)
Sep 10, 2014	381.15	383.13	377.18	382.74	11,999	+1.41(+0.37%)
Sep 09, 2014	384.41	386.09	379.29	381.32	5,867	-2.29(-0.60%)
Sep 08, 2014	388.12	388.38	381.61	383.62	16,592	-6.53(-1.67%)
Sep 05, 2014	387.24	390.15	385.72	390.15	3,213	+2.21(+0.57%)
Sep 04, 2014	398.18	398.18	386.35	387.94	7,229	-10.23(-2.57%)
Sep 03, 2014	400.47	401.62	397.47	398.18	4,977	+0.09(+0.02%)
Sep 02, 2014	403.64	403.91	396.50	398.09	6,803	-5.65(-1.40%)
Aug 29, 2014	401.44	403.73	403.73	403.73	929	+4.23(+1.06%)
Aug 28, 2014	400.38	401.26	398.44	399.50	3,613	-2.29(-0.57%)
Aug 27, 2014	400.56	403.47	398.88	401.79	13,910	+1.94(+0.49%)
Aug 26, 2014	395.62	401.18	395.62	399.85	5,028	+4.85(+1.23%)
Aug 25, 2014	393.59	395.70	392.97	395.00	4,363	+3.27(+0.83%)
Aug 22, 2014	394.56	394.56	389.35	391.73	21,492	-3.27(-0.83%)
Aug 21, 2014	394.65	395.26	390.68	395.00	5,830	+0.00(+0.00%)
Aug 20, 2014	394.91	395.35	391.73	395.00	2,865	-0.53(-0.13%)
Aug 19, 2014	393.94	397.56	393.68	395.53	2,853	+2.29(+0.58%)
Aug 18, 2014	394.20	395.26	391.85	393.23	2,984	+1.76(+0.45%)
Aug 15, 2014	389.53	392.00	387.69	391.47	17,701	+3.71(+0.96%)
Aug 14, 2014	394.12	394.91	387.59	387.76	3,296	-5.65(-1.44%)
Aug 13, 2014	393.76	395.88	393.25	393.41	1,237	+1.59(+0.41%)
Aug 12, 2014	394.29	395.36	390.27	391.82	15,510	-3.18(-0.80%)
Aug 11, 2014	394.82	399.15	394.12	395.00	19,602	+1.59(+0.40%)
Aug 08, 2014	388.29	393.23	387.24	393.41	5,154	+5.65(+1.46%)
Aug 07, 2014	391.12	391.82	385.39	387.76	7,871	-2.38(-0.61%)
Aug 06, 2014	389.53	396.69	387.42	390.15	8,636	-0.26(-0.07%)
Aug 05, 2014	396.41	396.41	386.70	390.41	13,165	-7.24(-1.82%)
Aug 04, 2014	393.32	398.09	389.26	397.65	12,486	+3.88(+0.99%)
Aug 01, 2014	395.18	396.85	389.16	393.76	10,483	-2.29(-0.58%)
Jul 31, 2014	407.35	407.35	394.65	396.06	20,679	-12.53(-3.07%)
Jul 30, 2014	414.41	415.47	408.14	408.59	5,873	-3.53(-0.86%)
Jul 29, 2014	414.23	416.00	412.12	412.12	3,500	-1.68(-0.41%)
Jul 28, 2014	417.23	418.56	411.67	413.79	20,394	-3.79(-0.91%)
Jul 25, 2014	418.29	418.82	414.94	417.58	6,657	-1.59(-0.38%)
Jul 24, 2014	424.91	424.91	418.38	419.17	12,758	-3.44(-0.81%)
Jul 23, 2014	422.79	423.23	418.82	422.61	11,943	+0.26(+0.06%)
Jul 22, 2014	419.26	423.76	419.26	422.35	12,965	+5.12(+1.23%)
Jul 21, 2014	417.32	418.03	415.56	417.23	5,381	-0.44(-0.11%)
Jul 18, 2014	416.79	418.86	415.29	417.67	3,941	+0.09(+0.02%)
Jul 17, 2014	423.76	424.91	417.14	417.58	9,445	-5.38(-1.27%)
Jul 16, 2014	419.70	423.32	417.85	422.97	7,074	+5.38(+1.29%)
Jul 15, 2014	419.08	419.97	412.73	417.58	6,509	-1.77(-0.42%)
Jul 14, 2014	415.38	419.88	415.38	419.35	2,806	+5.56(+1.34%)
Jul 11, 2014	418.29	418.29	412.56	413.79	6,010	-4.41(-1.05%)
Jul 10, 2014	421.73	421.73	416.17	418.20	14,114	-7.68(-1.80%)
Jul 09, 2014	425.97	428.08	422.79	425.88	11,666	+0.44(+0.10%)
Jul 08, 2014	425.53	425.53	420.58	425.44	3,940	-0.53(-0.12%)
Jul 07, 2014	433.29	433.29	425.79	425.97	3,315	-7.68(-1.77%)
Jul 03, 2014	434.26	433.64	433.64	433.64	1,348	+0.79(+0.18%)
Jul 02, 2014	433.02	435.41	431.97	432.85	3,051	-0.97(-0.22%)
Jul 01, 2014	436.20	437.90	433.82	433.82	2,467	-0.97(-0.22%)
Jun 30, 2014	430.56	434.79	429.23	434.79	6,262	+3.97(+0.92%)
Jun 27, 2014	427.03	430.82	426.32	430.82	1,587	+3.44(+0.81%)
Jun 26, 2014	429.14	430.20	425.08	427.38	5,876	+0.27(+0.06%)
Jun 25, 2014	421.47	427.38	420.41	427.11	36,302	+5.56(+1.32%)
Jun 24, 2014	431.17	432.50	421.56	421.56	6,047	-9.88(-2.29%)
Jun 23, 2014	432.94	433.29	430.47	431.44	4,808	-0.53(-0.12%)
Jun 20, 2014	430.47	433.28	429.50	431.97	3,147	+3.27(+0.76%)
Jun 19, 2014	427.99	428.95	426.64	428.70	15,192	+0.53(+0.12%)
Jun 18, 2014	425.88	428.17	423.65	428.17	16,356	+2.64(+0.62%)
Jun 17, 2014	424.38	427.64	424.38	425.53	3,129	-0.18(-0.04%)
Jun 16, 2014	423.94	426.76	422.10	425.70	3,476	+1.06(+0.25%)
Jun 13, 2014	422.98	424.65	419.98	424.65	3,742	+3.34(+0.79%)
Jun 12, 2014	419.81	424.30	419.81	421.30	9,188	+2.55(+0.61%)
Jun 11, 2014	417.69	419.10	416.11	418.75	4,429	-0.62(-0.15%)
Jun 10, 2014	420.77	420.95	419.04	419.37	1,167	+0.35(+0.08%)
Jun 06, 2014	413.73	419.01	413.64	419.01	2,464	+5.99(+1.45%)
Jun 05, 2014	409.33	413.03	406.60	413.03	10,003	+3.70(+0.90%)
Jun 04, 2014	410.83	410.83	406.60	409.33	6,626	-0.18(-0.04%)
Jun 03, 2014	406.87	409.98	405.72	409.51	9,626	+2.20(+0.54%)