Phillips 66 (NY: PSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	47.83	48.30	47.40	47.54	2,471,849	-0.35(-0.73%)
Nov 27, 2013	46.85	48.49	46.71	47.89	6,627,663	+0.94(+1.99%)
Nov 26, 2013	46.98	47.28	46.53	46.95	4,509,562	+0.08(+0.16%)
Nov 25, 2013	46.77	47.36	46.53	46.88	4,109,908	+0.11(+0.23%)
Nov 22, 2013	46.34	46.99	46.13	46.77	4,551,287	+0.67(+1.45%)
Nov 21, 2013	45.80	46.19	44.97	46.10	4,295,193	+0.32(+0.70%)
Nov 20, 2013	46.59	46.71	45.62	45.78	4,280,677	-0.51(-1.09%)
Nov 19, 2013	45.85	46.81	45.70	46.28	4,753,083	+0.38(+0.83%)
Nov 18, 2013	46.18	46.47	45.79	45.90	3,987,508	+0.08(+0.16%)
Nov 15, 2013	45.96	46.18	45.43	45.83	6,012,641	-0.31(-0.68%)
Nov 14, 2013	45.24	46.69	45.23	46.14	5,986,488	+1.47(+3.29%)
Nov 12, 2013	44.34	45.23	44.28	44.67	4,729,328	+0.21(+0.48%)
Nov 11, 2013	44.23	44.52	43.98	44.46	3,590,814	+0.09(+0.20%)
Nov 08, 2013	43.39	44.39	43.21	44.37	4,791,320	+1.03(+2.38%)
Nov 07, 2013	43.64	44.03	43.19	43.34	4,543,102	-0.35(-0.81%)
Nov 06, 2013	43.96	44.51	43.55	43.69	4,393,205	+0.06(+0.14%)
Nov 05, 2013	43.62	44.00	43.19	43.63	4,415,664	-0.12(-0.26%)
Nov 04, 2013	43.64	43.82	43.03	43.75	4,018,504	+0.21(+0.48%)
Nov 01, 2013	43.77	44.01	42.97	43.54	4,046,376	-0.20(-0.47%)
Oct 31, 2013	44.11	44.49	43.73	43.74	5,574,850	-0.54(-1.23%)
Oct 30, 2013	43.52	44.56	42.81	44.28	6,899,828	+0.74(+1.70%)
Oct 29, 2013	43.03	43.67	42.93	43.54	4,733,000	+0.58(+1.36%)
Oct 28, 2013	43.29	43.73	42.86	42.96	4,517,296	-0.08(-0.19%)
Oct 25, 2013	42.99	43.26	42.60	43.04	3,250,700	+0.12(+0.27%)
Oct 24, 2013	43.82	43.86	42.57	42.93	6,258,608	-0.97(-2.21%)
Oct 23, 2013	43.70	44.40	43.67	43.90	6,208,798	-0.15(-0.34%)
Oct 22, 2013	43.68	44.29	43.56	44.05	6,280,441	+0.66(+1.52%)
Oct 21, 2013	43.29	43.58	43.10	43.39	4,397,707	+0.29(+0.68%)
Oct 18, 2013	42.44	43.10	42.26	43.10	5,617,905	+0.86(+2.03%)
Oct 17, 2013	41.12	42.36	41.07	42.24	4,997,089	+1.01(+2.45%)
Oct 16, 2013	40.75	41.24	40.64	41.23	4,409,223	+0.83(+2.07%)
Oct 15, 2013	41.00	41.31	40.28	40.39	5,306,402	-0.67(-1.62%)
Oct 14, 2013	40.44	41.22	40.22	41.06	4,259,833	+0.37(+0.92%)
Oct 11, 2013	39.75	41.28	39.69	40.69	8,367,790	+0.92(+2.32%)
Oct 10, 2013	39.15	39.91	39.12	39.76	6,476,174	+1.13(+2.93%)
Oct 09, 2013	38.57	38.88	38.36	38.63	5,105,709	+0.01(+0.02%)
Oct 08, 2013	39.32	39.44	38.36	38.62	6,203,417	-0.69(-1.74%)
Oct 07, 2013	39.89	39.99	39.31	39.31	4,911,915	-0.86(-2.15%)
Oct 04, 2013	40.05	40.29	39.64	40.17	5,230,227	-0.26(-0.65%)
Oct 03, 2013	39.96	40.62	39.78	40.43	6,252,077	+0.26(+0.64%)
Oct 02, 2013	39.10	40.26	38.92	40.18	6,101,430	+0.87(+2.21%)
Oct 01, 2013	39.14	39.52	38.83	39.31	3,830,773	-0.43(-1.08%)
Sep 27, 2013	39.44	39.97	39.44	39.73	4,460,049	+0.03(+0.09%)
Sep 26, 2013	39.38	40.05	39.38	39.70	3,991,028	+0.29(+0.74%)
Sep 25, 2013	39.25	39.63	39.21	39.41	4,491,928	+0.19(+0.48%)
Sep 24, 2013	38.86	39.75	38.72	39.22	4,990,752	+0.24(+0.63%)
Sep 23, 2013	39.19	39.19	38.63	38.97	4,513,756	-0.35(-0.90%)
Sep 20, 2013	39.52	40.26	39.16	39.33	7,288,866	-0.15(-0.38%)
Sep 19, 2013	39.61	40.20	39.31	39.48	6,875,536	+0.61(+1.57%)
Sep 18, 2013	38.05	39.04	38.03	38.87	5,701,626	+0.81(+2.14%)
Sep 17, 2013	38.50	38.56	37.89	38.05	5,722,547	-0.53(-1.37%)
Sep 16, 2013	39.10	39.10	38.50	38.58	3,718,421	-0.20(-0.53%)
Sep 13, 2013	38.45	39.19	38.40	38.78	3,565,906	+0.46(+1.20%)
Sep 12, 2013	38.69	38.93	38.24	38.32	3,922,131	-0.33(-0.84%)
Sep 11, 2013	38.58	38.72	38.06	38.65	3,825,876	+0.10(+0.25%)
Sep 10, 2013	38.99	38.99	38.48	38.55	5,120,919	-0.46(-1.18%)
Sep 09, 2013	38.74	39.32	38.71	39.02	4,529,158	+0.03(+0.09%)
Sep 06, 2013	39.31	39.45	38.63	38.98	4,125,082	-0.26(-0.66%)
Sep 05, 2013	39.84	40.12	39.23	39.24	5,628,754	-0.83(-2.08%)
Sep 04, 2013	39.32	40.27	39.09	40.07	6,008,922	+0.62(+1.58%)
Sep 03, 2013	39.21	39.67	38.92	39.45	4,485,640	+0.69(+1.77%)
Aug 30, 2013	39.34	39.71	38.66	38.76	3,921,705	-0.42(-1.07%)
Aug 29, 2013	39.29	39.69	38.95	39.19	3,059,783	-0.21(-0.53%)
Aug 28, 2013	38.83	39.58	38.83	39.40	3,269,946	+0.63(+1.63%)
Aug 27, 2013	39.18	39.38	38.76	38.76	4,397,302	-0.70(-1.77%)
Aug 26, 2013	39.49	40.12	39.29	39.46	4,191,267	+0.01(+0.03%)
Aug 23, 2013	39.68	40.22	39.33	39.45	4,350,410	+0.00(+0.00%)
Aug 22, 2013	39.36	39.97	39.05	39.45	4,432,788	+0.11(+0.28%)
Aug 21, 2013	38.51	39.71	38.22	39.34	5,573,692	+0.64(+1.65%)
Aug 20, 2013	37.49	39.16	37.27	38.70	5,701,694	+1.13(+3.02%)
Aug 19, 2013	38.21	38.59	37.51	37.57	4,702,738	-0.65(-1.71%)
Aug 16, 2013	38.62	38.69	38.10	38.22	5,124,557	-0.58(-1.49%)
Aug 15, 2013	39.56	39.67	38.72	38.80	5,148,657	-1.11(-2.79%)
Aug 14, 2013	40.05	40.18	39.63	39.91	3,474,019	-0.20(-0.51%)
Aug 13, 2013	39.64	40.18	39.38	40.12	4,684,612	+0.62(+1.58%)
Aug 12, 2013	39.67	40.04	39.19	39.49	4,852,006	-0.51(-1.27%)
Aug 09, 2013	40.05	40.26	39.76	40.00	4,681,977	-0.05(-0.14%)
Aug 08, 2013	39.39	40.30	39.31	40.05	4,794,200	+0.71(+1.79%)
Aug 07, 2013	39.54	39.84	39.08	39.35	5,633,002	-0.24(-0.60%)
Aug 06, 2013	39.13	40.16	39.13	39.59	7,093,368	+0.35(+0.88%)
Aug 05, 2013	39.57	39.58	38.90	39.24	6,076,273	-0.41(-1.04%)
Aug 02, 2013	40.82	40.82	39.42	39.65	8,268,402	-1.43(-3.49%)
Aug 01, 2013	42.00	42.03	40.95	41.09	5,773,293	-0.67(-1.59%)
Jul 31, 2013	38.91	42.07	38.78	41.75	12,058,950	+2.06(+5.18%)
Jul 30, 2013	40.09	40.22	39.31	39.69	6,005,063	-0.33(-0.83%)
Jul 29, 2013	40.14	40.25	39.76	40.03	4,042,383	-0.03(-0.07%)
Jul 26, 2013	40.22	40.62	39.86	40.05	3,835,434	-0.29(-0.71%)
Jul 25, 2013	39.84	40.53	39.54	40.34	6,703,655	+0.39(+0.99%)
Jul 24, 2013	40.50	40.50	39.17	39.95	5,954,196	-0.44(-1.09%)
Jul 23, 2013	39.69	40.54	39.61	40.39	5,799,991	+1.04(+2.64%)
Jul 22, 2013	39.54	39.68	38.82	39.35	6,029,724	+0.32(+0.82%)
Jul 19, 2013	38.99	39.26	38.51	39.03	5,834,555	+0.39(+1.00%)
Jul 18, 2013	39.50	39.57	38.50	38.64	6,376,776	-0.86(-2.17%)
Jul 17, 2013	39.25	39.66	38.76	39.50	4,537,378	+0.37(+0.94%)
Jul 16, 2013	40.20	40.34	38.80	39.13	9,266,186	-1.08(-2.68%)
Jul 15, 2013	40.36	40.63	39.90	40.21	6,189,807	+0.09(+0.24%)
Jul 12, 2013	38.63	40.49	38.63	40.12	9,004,819	+0.90(+2.30%)
Jul 11, 2013	38.73	39.31	38.03	39.21	7,886,969	+1.13(+2.98%)
Jul 10, 2013	39.65	39.80	37.98	38.08	8,653,048	-1.64(-4.14%)
Jul 09, 2013	40.07	40.31	39.65	39.72	4,818,601	-0.16(-0.41%)
Jul 08, 2013	39.18	40.17	39.13	39.88	4,521,912	+1.03(+2.64%)
Jul 05, 2013	39.27	39.30	37.62	38.86	5,381,191	-0.30(-0.76%)
Jul 03, 2013	38.53	39.18	37.20	39.16	9,119,333	+0.41(+1.05%)
Jul 02, 2013	39.95	40.20	38.43	38.75	7,362,745	-1.24(-3.09%)
Jul 01, 2013	40.22	40.90	39.83	39.99	5,136,157	-0.01(-0.02%)
Jun 28, 2013	40.15	40.56	39.90	39.99	5,264,836	-0.55(-1.36%)
Jun 26, 2013	40.80	41.38	40.43	40.54	3,990,994	+0.21(+0.52%)
Jun 25, 2013	39.57	40.54	39.57	40.33	5,089,965	+1.51(+3.88%)
Jun 24, 2013	39.69	39.90	38.59	38.83	7,274,371	-1.40(-3.48%)
Jun 21, 2013	41.43	41.57	39.42	40.22	9,367,610	-0.77(-1.89%)
Jun 20, 2013	42.48	42.56	40.77	41.00	7,493,702	-2.20(-5.09%)
Jun 19, 2013	43.63	44.04	43.12	43.20	4,922,005	-0.52(-1.18%)
Jun 18, 2013	43.77	44.13	43.62	43.71	3,442,161	+0.09(+0.20%)
Jun 17, 2013	43.58	43.92	43.43	43.62	4,922,587	+0.31(+0.71%)
Jun 14, 2013	43.93	44.11	43.29	43.32	2,703,145	-0.48(-1.09%)
Jun 13, 2013	42.83	44.01	42.34	43.79	4,914,306	+0.81(+1.90%)
Jun 12, 2013	44.05	44.27	42.89	42.98	5,844,253	-0.44(-1.02%)
Jun 11, 2013	43.48	43.94	43.24	43.42	4,717,052	-0.78(-1.77%)
Jun 10, 2013	44.76	45.07	44.13	44.20	3,494,597	-0.52(-1.15%)
Jun 07, 2013	44.43	44.94	44.25	44.72	4,087,062	+0.59(+1.34%)
Jun 06, 2013	43.23	44.23	43.01	44.13	3,884,691	+0.94(+2.19%)
Jun 05, 2013	44.09	44.37	43.13	43.18	4,514,512	-1.07(-2.41%)
Jun 04, 2013	44.67	44.93	43.65	44.25	4,257,546	-0.61(-1.36%)
Jun 03, 2013	45.51	45.54	43.64	44.86	5,926,802	-0.33(-0.74%)
May 31, 2013	45.24	46.09	45.00	45.19	5,166,083	-0.14(-0.30%)
May 30, 2013	45.04	45.56	44.59	45.33	4,266,422	-0.05(-0.10%)
May 29, 2013	44.95	45.72	44.57	45.38	4,618,090	+0.22(+0.48%)
May 28, 2013	45.07	45.47	44.75	45.16	4,112,740	+0.71(+1.60%)
May 24, 2013	43.97	44.47	43.31	44.45	3,709,498	+0.15(+0.34%)
May 23, 2013	43.75	44.51	43.38	44.30	3,468,695	-0.09(-0.21%)
May 22, 2013	44.33	45.23	44.00	44.39	6,603,170	-0.02(-0.05%)
May 21, 2013	44.87	45.29	44.05	44.41	6,636,311	-0.37(-0.82%)
May 20, 2013	44.34	45.38	44.34	44.78	6,675,033	+0.34(+0.76%)
May 17, 2013	43.58	44.75	43.57	44.44	8,137,597	+1.10(+2.54%)
May 16, 2013	43.93	44.41	43.24	43.34	5,883,995	-0.75(-1.71%)
May 15, 2013	43.27	44.45	43.27	44.09	8,280,705	+2.02(+4.81%)
May 13, 2013	41.50	42.28	41.00	42.07	5,640,815	+0.40(+0.96%)
May 10, 2013	41.91	42.23	41.41	41.67	7,454,943	-0.51(-1.21%)
May 09, 2013	42.93	42.95	42.01	42.18	5,059,801	-0.87(-2.02%)
May 08, 2013	43.60	43.77	42.67	43.05	5,397,501	-0.73(-1.66%)
May 07, 2013	43.62	44.36	43.46	43.77	6,888,786	+0.41(+0.96%)
May 06, 2013	42.42	43.61	42.31	43.36	5,424,886	+1.15(+2.72%)
May 03, 2013	41.28	42.53	40.94	42.21	6,700,950	+1.28(+3.12%)
May 02, 2013	40.78	41.19	40.16	40.94	6,204,712	+0.43(+1.06%)
May 01, 2013	41.49	42.05	40.43	40.51	8,364,548	-0.87(-2.10%)
Apr 30, 2013	42.04	42.22	40.75	41.38	8,038,756	-0.58(-1.38%)
Apr 29, 2013	42.07	42.29	41.74	41.95	5,074,353	+0.14(+0.32%)
Apr 26, 2013	41.99	42.15	41.51	41.82	4,470,074	-0.20(-0.48%)
Apr 25, 2013	42.12	42.83	41.94	42.02	6,457,776	+0.05(+0.13%)
Apr 24, 2013	41.69	42.80	41.62	41.97	7,028,507	+0.45(+1.10%)
Apr 23, 2013	40.45	41.70	40.30	41.51	7,835,834	+1.17(+2.89%)
Apr 22, 2013	39.46	40.96	39.42	40.35	5,390,387	+1.08(+2.75%)
Apr 19, 2013	39.47	39.47	38.33	39.27	7,431,948	+0.41(+1.07%)
Apr 18, 2013	39.32	39.74	38.11	38.85	6,288,251	-0.52(-1.31%)
Apr 17, 2013	39.75	39.91	38.80	39.37	6,778,932	-0.88(-2.18%)
Apr 16, 2013	39.48	40.27	39.22	40.24	8,314,086	+1.19(+3.06%)
Apr 15, 2013	40.18	40.73	38.75	39.05	11,633,623	-2.14(-5.19%)
Apr 12, 2013	41.66	41.91	40.10	41.19	12,237,559	-0.91(-2.16%)
Apr 11, 2013	43.32	43.35	41.96	42.10	9,140,017	-1.26(-2.90%)
Apr 10, 2013	43.98	44.27	42.80	43.35	8,846,875	-0.54(-1.24%)
Apr 09, 2013	43.41	44.28	42.67	43.90	6,322,009	+0.71(+1.63%)
Apr 08, 2013	42.29	43.31	42.02	43.19	5,846,816	+0.89(+2.10%)
Apr 05, 2013	41.59	42.75	40.87	42.30	7,791,904	-0.05(-0.13%)
Apr 04, 2013	42.48	43.41	42.05	42.36	9,042,918	-0.05(-0.11%)
Apr 03, 2013	45.38	45.40	41.73	42.40	20,664,440	-2.97(-6.55%)
Apr 02, 2013	47.64	47.66	45.28	45.38	8,366,038	-1.71(-3.63%)
Apr 01, 2013	47.52	47.65	46.66	47.09	4,441,846	-0.41(-0.87%)
Mar 28, 2013	46.42	47.87	46.14	47.50	9,169,255	+1.15(+2.49%)
Mar 27, 2013	45.57	46.36	45.12	46.35	5,776,362	+0.70(+1.53%)
Mar 26, 2013	45.47	45.76	45.06	45.65	4,777,752	+0.26(+0.57%)
Mar 25, 2013	46.12	46.64	45.25	45.39	5,752,444	-0.47(-1.02%)
Mar 22, 2013	45.46	46.02	45.38	45.86	3,905,747	+0.50(+1.09%)
Mar 21, 2013	45.49	46.06	44.88	45.36	5,000,627	-0.49(-1.07%)
Mar 20, 2013	44.81	46.46	44.77	45.85	7,495,058	+1.45(+3.26%)
Mar 19, 2013	44.05	45.04	43.90	44.41	6,075,187	+0.26(+0.58%)
Mar 18, 2013	42.99	44.32	42.78	44.15	5,367,420	+0.60(+1.37%)
Mar 15, 2013	43.78	44.29	43.52	43.55	8,813,578	-0.54(-1.23%)
Mar 14, 2013	44.10	44.43	43.65	44.09	5,651,604	+0.27(+0.62%)
Mar 13, 2013	44.72	44.83	43.58	43.82	7,048,067	-1.13(-2.52%)
Mar 12, 2013	44.58	45.08	44.27	44.96	6,090,440	+0.36(+0.81%)
Mar 11, 2013	44.74	44.86	43.41	44.60	7,316,081	-0.23(-0.51%)
Mar 08, 2013	44.86	45.00	44.53	44.83	5,958,634	+0.11(+0.24%)
Mar 07, 2013	44.73	44.89	43.99	44.72	5,051,982	-0.12(-0.27%)
Mar 06, 2013	44.81	45.47	44.40	44.84	4,315,629	+0.19(+0.43%)
Mar 05, 2013	44.83	44.84	43.80	44.65	5,774,595	+0.06(+0.14%)
Mar 04, 2013	43.34	44.63	43.14	44.59	5,536,911	+1.21(+2.79%)
Mar 01, 2013	42.57	43.40	42.22	43.38	4,640,242	+0.64(+1.49%)
Feb 28, 2013	42.15	43.63	42.09	42.74	6,225,797	-0.02(-0.05%)
Feb 27, 2013	41.62	42.85	41.41	42.76	3,802,302	+1.19(+2.87%)
Feb 26, 2013	41.74	41.88	40.69	41.57	6,402,908	-1.96(-4.49%)
Feb 22, 2013	42.62	43.53	42.44	43.52	4,491,610	+1.24(+2.92%)
Feb 21, 2013	42.31	42.72	41.56	42.29	7,410,010	-0.24(-0.56%)
Feb 20, 2013	43.96	44.09	42.46	42.53	7,139,768	-1.44(-3.27%)
Feb 19, 2013	43.46	44.05	43.14	43.96	4,555,108	+0.40(+0.92%)
Feb 15, 2013	43.82	44.39	43.13	43.56	5,580,378	-0.45(-1.02%)
Feb 14, 2013	43.29	44.07	43.28	44.01	5,243,867	+0.49(+1.12%)
Feb 13, 2013	43.79	43.79	43.35	43.52	4,090,677	-0.22(-0.50%)
Feb 12, 2013	43.87	43.98	43.30	43.74	5,453,037	+0.17(+0.39%)
Feb 11, 2013	43.45	43.90	43.26	43.57	4,563,036	+0.11(+0.25%)
Feb 08, 2013	43.05	44.29	42.92	43.46	6,991,300	+0.52(+1.20%)
Feb 07, 2013	42.01	43.00	41.41	42.95	6,470,543	+1.05(+2.50%)
Feb 06, 2013	41.27	42.43	41.22	41.90	7,465,178	+0.34(+0.82%)
Feb 04, 2013	42.18	42.26	41.52	41.56	5,592,386	-1.04(-2.44%)
Feb 01, 2013	42.09	42.94	41.56	42.60	6,937,407	+1.48(+3.60%)
Jan 31, 2013	40.98	41.45	40.67	41.12	8,029,923	-0.13(-0.31%)
Jan 30, 2013	42.35	42.71	41.17	41.25	11,669,541	+0.60(+1.47%)
Jan 29, 2013	39.38	41.04	39.35	40.65	12,441,063	+1.89(+4.89%)
Jan 28, 2013	38.76	39.16	38.36	38.76	5,974,180	+0.19(+0.49%)
Jan 25, 2013	38.36	38.62	38.09	38.57	5,321,426	+0.47(+1.23%)
Jan 24, 2013	37.68	38.66	37.59	38.10	6,927,464	+0.41(+1.08%)
Jan 23, 2013	37.15	38.15	36.80	37.69	6,324,543	+0.62(+1.67%)
Jan 22, 2013	37.50	37.50	36.60	37.07	6,572,481	-0.31(-0.84%)
Jan 18, 2013	37.48	37.84	37.05	37.39	8,837,189	-0.05(-0.15%)
Jan 17, 2013	37.33	37.90	36.79	37.44	8,685,595	+0.43(+1.16%)
Jan 16, 2013	35.39	37.03	35.35	37.01	11,820,545	+1.55(+4.36%)
Jan 15, 2013	34.86	35.53	34.77	35.46	6,627,925	+0.60(+1.73%)
Jan 14, 2013	34.40	34.91	34.03	34.86	7,365,148	+0.52(+1.52%)
Jan 11, 2013	34.81	35.10	34.19	34.34	6,799,109	-0.63(-1.81%)
Jan 10, 2013	35.06	35.19	34.78	34.97	5,013,159	+0.13(+0.37%)
Jan 09, 2013	35.00	35.40	34.64	34.84	6,525,034	-0.18(-0.52%)
Jan 08, 2013	34.76	35.15	34.68	35.02	5,268,377	+0.16(+0.45%)
Jan 07, 2013	35.63	35.63	34.47	34.87	10,140,341	-1.21(-3.35%)
Jan 04, 2013	36.06	36.44	35.50	36.08	6,129,236	-0.03(-0.09%)
Jan 03, 2013	37.36	37.45	35.89	36.11	7,794,212	-1.41(-3.75%)
Jan 02, 2013	36.56	37.55	36.14	37.52	7,705,188	+1.47(+4.07%)
Dec 31, 2012	34.22	36.13	34.22	36.05	6,226,099	+1.72(+5.00%)
Dec 28, 2012	34.66	34.96	34.30	34.33	4,418,087	-0.67(-1.92%)
Dec 27, 2012	34.96	35.10	34.22	35.00	4,250,163	+0.14(+0.39%)
Dec 26, 2012	35.41	35.72	34.84	34.87	3,421,337	-0.41(-1.17%)
Dec 24, 2012	35.45	35.57	35.23	35.28	1,436,340	-0.13(-0.36%)
Dec 21, 2012	35.10	35.56	34.85	35.41	7,444,307	-0.18(-0.50%)
Dec 20, 2012	35.70	35.79	35.10	35.59	6,468,627	-0.05(-0.15%)
Dec 19, 2012	36.17	36.24	35.19	35.64	9,441,829	-0.45(-1.26%)
Dec 18, 2012	36.28	36.46	35.98	36.10	5,778,227	-0.24(-0.65%)
Dec 17, 2012	36.36	36.56	36.10	36.33	6,323,550	+0.03(+0.09%)
Dec 14, 2012	35.30	36.35	35.17	36.30	7,542,866	+0.86(+2.41%)
Dec 13, 2012	35.71	35.71	34.79	35.44	10,512,172	-0.57(-1.58%)
Dec 12, 2012	36.20	36.32	35.94	36.01	12,413,071	+0.01(+0.02%)
Dec 11, 2012	36.47	36.61	35.80	36.01	7,668,174	-0.37(-1.01%)
Dec 10, 2012	35.44	36.88	35.44	36.37	11,402,874	+0.84(+2.37%)
Dec 07, 2012	34.75	35.81	34.66	35.53	7,151,209	+0.93(+2.69%)
Dec 06, 2012	34.41	34.77	34.15	34.60	5,016,586	+0.19(+0.55%)
Dec 05, 2012	34.93	35.26	34.13	34.41	4,908,134	-0.59(-1.69%)