Occidental Petroleum (NY: OXY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	59.65	60.66	59.50	60.23	11,607,738	+0.94(+1.59%)
Apr 29, 2013	58.96	59.41	58.03	59.29	13,875,947	+0.81(+1.38%)
Apr 26, 2013	57.63	58.66	57.73	58.48	8,373,332	+0.75(+1.30%)
Apr 25, 2013	56.41	59.33	55.70	57.73	14,144,673	+0.82(+1.45%)
Apr 24, 2013	55.24	57.06	55.24	56.91	10,949,766	+1.78(+3.23%)
Apr 23, 2013	54.58	55.70	54.30	55.12	8,129,916	+0.76(+1.40%)
Apr 22, 2013	53.77	54.48	53.31	54.36	5,919,451	+0.64(+1.19%)
Apr 19, 2013	54.22	54.39	53.42	53.72	6,687,705	-0.20(-0.38%)
Apr 18, 2013	54.38	54.75	53.58	53.92	7,091,530	-0.36(-0.67%)
Apr 17, 2013	54.62	54.87	53.63	54.29	8,780,795	-0.78(-1.41%)
Apr 16, 2013	55.23	55.24	54.34	55.06	6,639,076	+0.61(+1.12%)
Apr 15, 2013	55.70	55.87	54.44	54.46	9,062,127	-1.82(-3.23%)
Apr 12, 2013	56.39	56.51	55.64	56.27	11,606,686	-0.55(-0.96%)
Apr 11, 2013	56.68	57.18	56.35	56.82	21,745,394	+1.92(+3.49%)
Apr 10, 2013	55.08	55.20	54.66	54.90	7,339,941	-0.14(-0.26%)
Apr 09, 2013	55.05	55.39	54.30	55.04	9,518,107	+0.30(+0.55%)
Apr 08, 2013	55.90	56.16	53.97	54.74	15,592,926	-0.49(-0.89%)
Apr 05, 2013	54.53	55.33	54.53	55.23	7,865,462	+0.02(+0.04%)
Apr 04, 2013	54.65	55.39	54.33	55.21	10,894,688	+0.51(+0.94%)
Apr 03, 2013	54.38	55.12	54.04	54.70	12,306,126	+0.26(+0.47%)
Apr 02, 2013	53.71	55.15	53.48	54.44	12,708,029	+1.17(+2.19%)
Apr 01, 2013	52.94	53.45	52.57	53.27	6,214,179	+0.39(+0.74%)
Mar 28, 2013	52.70	53.13	52.51	52.88	7,950,061	+0.16(+0.31%)
Mar 27, 2013	52.36	52.87	52.31	52.72	5,829,742	+0.08(+0.15%)
Mar 26, 2013	52.74	52.93	52.10	52.64	8,607,506	-0.03(-0.05%)
Mar 25, 2013	53.26	53.48	52.49	52.67	8,969,213	-0.41(-0.78%)
Mar 22, 2013	53.04	53.41	52.91	53.08	5,793,791	+0.20(+0.38%)
Mar 21, 2013	52.80	53.34	52.59	52.88	9,118,286	-0.18(-0.34%)
Mar 20, 2013	54.50	54.59	52.97	53.06	11,420,962	-1.05(-1.93%)
Mar 19, 2013	55.21	55.29	53.51	54.10	12,024,740	-1.57(-2.81%)
Mar 18, 2013	55.81	56.20	55.51	55.67	7,055,681	-0.79(-1.40%)
Mar 15, 2013	56.70	57.03	56.22	56.46	11,318,829	-0.49(-0.86%)
Mar 14, 2013	56.41	57.15	56.30	56.95	7,891,544	+0.76(+1.34%)
Mar 13, 2013	56.43	56.66	56.14	56.20	6,918,199	-0.21(-0.37%)
Mar 12, 2013	56.08	56.84	56.02	56.41	5,644,587	+0.48(+0.86%)
Mar 11, 2013	55.50	56.23	55.29	55.93	4,424,638	+0.32(+0.58%)
Mar 08, 2013	55.37	55.70	55.23	55.60	5,928,064	+0.48(+0.87%)
Mar 07, 2013	55.35	55.47	55.07	55.12	5,991,051	-0.13(-0.24%)
Mar 06, 2013	55.74	55.74	54.91	55.26	5,538,162	+0.05(+0.10%)
Mar 05, 2013	55.02	55.46	54.86	55.20	5,498,347	+0.54(+0.99%)
Mar 04, 2013	55.16	55.23	54.19	54.66	5,669,841	-0.68(-1.22%)
Mar 01, 2013	54.81	55.48	54.37	55.34	5,329,975	+0.21(+0.39%)
Feb 28, 2013	55.08	55.27	54.85	55.12	7,339,680	+0.07(+0.12%)
Feb 27, 2013	54.67	55.33	54.55	55.06	7,585,751	+0.30(+0.55%)
Feb 26, 2013	55.25	55.45	54.31	54.76	8,227,408	-0.23(-0.43%)
Feb 25, 2013	56.93	57.28	54.98	54.99	9,531,780	-0.99(-1.77%)
Feb 22, 2013	56.24	56.24	55.82	55.98	5,608,759	+0.12(+0.22%)
Feb 21, 2013	56.24	56.43	55.63	55.86	6,257,060	-0.72(-1.28%)
Feb 20, 2013	57.42	57.69	56.52	56.58	8,677,289	-0.86(-1.50%)
Feb 19, 2013	56.98	57.78	56.98	57.45	8,647,141	+0.73(+1.29%)
Feb 15, 2013	58.39	58.42	56.66	56.72	14,051,002	-1.47(-2.53%)
Feb 14, 2013	58.08	58.46	57.88	58.19	6,191,991	-0.02(-0.03%)
Feb 13, 2013	58.32	58.51	57.96	58.21	3,566,702	+0.01(+0.01%)
Feb 12, 2013	58.46	58.59	57.91	58.20	5,258,041	-0.19(-0.32%)
Feb 11, 2013	59.08	59.09	58.31	58.39	5,098,465	-0.77(-1.30%)
Feb 08, 2013	59.03	59.32	58.99	59.16	4,739,251	+0.13(+0.22%)
Feb 07, 2013	59.34	59.42	58.75	59.03	6,194,021	-0.34(-0.58%)
Feb 06, 2013	58.82	59.40	58.59	59.38	6,121,701	+0.46(+0.78%)
Feb 04, 2013	58.74	59.27	58.59	58.91	10,169,245	+0.21(+0.35%)
Feb 01, 2013	59.26	59.26	58.36	58.71	10,841,570	-0.40(-0.67%)
Jan 31, 2013	57.62	59.32	57.35	59.10	20,751,280	+1.98(+3.46%)
Jan 30, 2013	57.02	57.81	56.94	57.13	8,977,250	+0.14(+0.25%)
Jan 29, 2013	56.26	57.08	56.12	56.99	6,274,937	+0.85(+1.51%)
Jan 28, 2013	56.60	56.63	55.59	56.14	5,011,697	-0.15(-0.26%)
Jan 25, 2013	55.98	56.34	55.73	56.28	5,040,948	+0.44(+0.79%)
Jan 24, 2013	55.61	56.13	55.61	55.84	4,946,538	+0.32(+0.58%)
Jan 23, 2013	55.97	56.06	55.37	55.52	6,189,092	-0.46(-0.81%)
Jan 22, 2013	55.16	56.02	55.02	55.97	7,477,016	+0.68(+1.24%)
Jan 18, 2013	55.20	55.29	54.64	55.29	7,145,937	+0.13(+0.23%)
Jan 17, 2013	55.39	55.56	55.16	55.16	5,066,569	+0.07(+0.12%)
Jan 16, 2013	55.16	55.28	54.95	55.10	4,587,817	-0.13(-0.24%)
Jan 15, 2013	55.12	55.36	55.04	55.23	3,874,421	-0.12(-0.22%)
Jan 14, 2013	55.64	55.91	55.04	55.35	4,596,560	-0.27(-0.49%)
Jan 11, 2013	55.53	55.69	55.30	55.63	5,183,688	+0.05(+0.08%)
Jan 10, 2013	55.56	55.69	55.06	55.58	7,691,907	+0.60(+1.10%)
Jan 09, 2013	54.64	55.20	54.64	54.98	8,094,136	+0.26(+0.48%)
Jan 08, 2013	53.75	54.90	53.51	54.72	12,535,447	+1.23(+2.30%)
Jan 07, 2013	53.27	53.68	53.07	53.48	5,370,548	+0.03(+0.05%)
Jan 04, 2013	52.57	53.48	52.54	53.46	5,638,972	+0.92(+1.75%)
Jan 03, 2013	52.24	53.11	52.13	52.54	4,835,745	+0.21(+0.40%)
Jan 02, 2013	52.17	52.37	51.74	52.33	5,756,275	+1.04(+2.02%)
Dec 31, 2012	50.33	51.34	50.09	51.29	6,626,725	+0.82(+1.63%)
Dec 28, 2012	51.11	51.28	50.42	50.47	4,913,395	-1.04(-2.03%)
Dec 27, 2012	51.70	51.70	50.91	51.52	4,251,318	+0.03(+0.07%)
Dec 26, 2012	52.19	52.25	51.35	51.48	3,908,737	-0.42(-0.81%)
Dec 24, 2012	52.12	52.37	51.78	51.90	2,314,876	-0.42(-0.79%)
Dec 21, 2012	52.12	52.49	51.84	52.32	10,363,175	-0.59(-1.11%)
Dec 20, 2012	52.53	52.98	52.35	52.91	6,299,140	+0.52(+1.00%)
Dec 19, 2012	52.76	52.93	52.37	52.39	7,568,715	-0.15(-0.29%)
Dec 18, 2012	51.33	52.65	51.21	52.54	7,485,904	+1.31(+2.55%)
Dec 17, 2012	51.15	51.42	50.93	51.23	5,716,208	+0.23(+0.46%)
Dec 14, 2012	50.37	51.10	50.35	51.00	5,048,278	+0.50(+0.98%)
Dec 13, 2012	51.21	51.23	50.24	50.50	7,059,979	-0.66(-1.30%)
Dec 12, 2012	51.09	51.50	50.75	51.17	7,537,256	+0.27(+0.54%)
Dec 11, 2012	50.82	51.22	50.63	50.89	7,605,168	+0.44(+0.88%)
Dec 10, 2012	50.43	50.59	50.13	50.45	5,398,105	-0.01(-0.03%)
Dec 07, 2012	50.21	50.59	50.07	50.46	7,460,335	+0.57(+1.14%)
Dec 06, 2012	49.64	49.92	49.16	49.90	6,448,686	+0.38(+0.77%)
Dec 05, 2012	48.88	49.85	48.69	49.51	8,074,115	+0.53(+1.09%)
Dec 04, 2012	48.74	49.06	48.32	48.98	8,548,581	-1.01(-2.02%)
Nov 30, 2012	50.70	50.70	49.79	49.99	9,701,666	-0.70(-1.38%)
Nov 29, 2012	50.90	51.18	50.47	50.69	6,615,713	+0.04(+0.08%)
Nov 28, 2012	49.73	50.71	49.65	50.65	6,984,482	+0.48(+0.95%)
Nov 27, 2012	49.82	50.42	49.35	50.17	8,993,101	+0.16(+0.32%)
Nov 26, 2012	50.15	50.48	49.61	50.01	5,909,496	-0.62(-1.22%)
Nov 23, 2012	50.47	50.64	50.10	50.63	3,085,069	+0.70(+1.41%)
Nov 21, 2012	49.76	50.09	49.36	49.93	4,848,602	+0.16(+0.32%)
Nov 20, 2012	49.90	50.09	49.41	49.77	9,114,161	-0.39(-0.78%)
Nov 19, 2012	49.77	50.31	49.63	50.16	8,200,009	+1.10(+2.24%)
Nov 16, 2012	49.11	49.13	48.14	49.06	12,926,403	-0.07(-0.15%)
Nov 15, 2012	49.41	49.82	48.84	49.13	8,102,806	-0.03(-0.07%)
Nov 14, 2012	49.91	50.02	48.99	49.17	9,385,105	-0.59(-1.19%)
Nov 13, 2012	50.47	50.59	49.71	49.76	10,499,774	-1.11(-2.18%)
Nov 12, 2012	51.11	51.30	50.72	50.87	4,435,564	-0.08(-0.16%)
Nov 09, 2012	50.70	51.63	50.62	50.95	8,167,871	+0.16(+0.31%)
Nov 08, 2012	51.73	51.97	50.76	50.79	7,368,901	-0.69(-1.34%)
Nov 07, 2012	52.03	52.23	51.10	51.48	10,316,915	-1.42(-2.68%)
Nov 06, 2012	52.07	53.00	51.75	52.90	9,905,680	+1.16(+2.25%)
Nov 05, 2012	51.94	52.18	51.63	51.73	8,539,435	-0.33(-0.64%)
Nov 02, 2012	53.00	53.44	51.79	52.07	8,664,085	-0.49(-0.92%)
Nov 01, 2012	52.71	53.34	52.35	52.55	9,798,850	+0.07(+0.13%)
Oct 31, 2012	54.28	54.28	51.90	52.48	13,040,307	-0.98(-1.84%)
Oct 26, 2012	54.17	53.47	53.47	53.47	11,383,579	-1.38(-2.52%)
Oct 25, 2012	55.41	55.77	53.04	54.85	16,617,339	+1.22(+2.28%)
Oct 24, 2012	54.22	54.51	53.39	53.63	7,325,394	-0.40(-0.74%)
Oct 23, 2012	54.31	54.53	53.61	54.03	6,150,044	-2.04(-3.64%)
Oct 19, 2012	56.91	56.91	55.70	56.07	5,551,125	-0.78(-1.37%)
Oct 18, 2012	56.15	57.22	56.04	56.85	6,399,546	+0.61(+1.09%)
Oct 17, 2012	55.64	56.35	55.45	56.23	7,614,085	+0.95(+1.72%)
Oct 16, 2012	54.72	55.55	54.52	55.28	8,942,384	+0.98(+1.80%)
Oct 15, 2012	54.47	54.62	53.58	54.31	8,543,956	-0.15(-0.28%)
Oct 12, 2012	54.84	55.33	54.37	54.46	5,244,850	-0.46(-0.84%)
Oct 11, 2012	55.26	55.70	54.92	54.92	5,154,710	+0.27(+0.49%)
Oct 10, 2012	55.30	55.47	54.52	54.65	7,057,581	-0.79(-1.43%)
Oct 09, 2012	56.11	56.46	55.40	55.44	6,343,816	-0.53(-0.94%)
Oct 08, 2012	56.09	56.36	55.86	55.97	3,534,397	-0.54(-0.95%)
Oct 05, 2012	57.16	57.24	56.13	56.51	5,955,656	-0.25(-0.45%)
Oct 04, 2012	56.03	56.84	55.73	56.76	7,045,491	+1.14(+2.04%)
Oct 03, 2012	56.66	56.69	55.30	55.62	7,297,481	-0.98(-1.73%)
Oct 02, 2012	57.42	57.66	56.18	56.60	8,977,912	-0.82(-1.42%)
Oct 01, 2012	57.59	58.09	57.22	57.42	5,497,477	+0.21(+0.37%)
Sep 28, 2012	57.00	57.56	56.69	57.20	5,707,110	-0.13(-0.23%)
Sep 27, 2012	56.97	57.40	56.18	57.34	5,614,815	+0.83(+1.47%)
Sep 26, 2012	56.50	56.91	56.21	56.51	4,858,213	-0.21(-0.38%)
Sep 25, 2012	58.02	58.10	56.59	56.72	6,266,110	-0.98(-1.70%)
Sep 24, 2012	57.41	58.02	57.16	57.70	4,311,857	-0.39(-0.66%)
Sep 21, 2012	58.66	58.73	57.77	58.09	11,350,060	-0.14(-0.24%)
Sep 20, 2012	57.67	58.39	57.26	58.23	9,922,700	+0.09(+0.15%)
Sep 19, 2012	59.05	59.23	58.06	58.14	6,935,486	-1.18(-1.99%)
Sep 18, 2012	59.86	60.02	59.13	59.32	5,819,577	-0.54(-0.90%)
Sep 17, 2012	60.92	61.10	59.78	59.86	9,721,660	-1.26(-2.06%)
Sep 14, 2012	60.37	62.22	60.24	61.12	9,101,971	+0.99(+1.65%)
Sep 13, 2012	57.90	60.21	57.84	60.13	7,392,350	+2.39(+4.14%)
Sep 12, 2012	57.80	57.96	57.11	57.74	4,403,909	+0.28(+0.49%)
Sep 11, 2012	57.77	58.23	57.41	57.46	4,438,589	+0.08(+0.14%)
Sep 10, 2012	57.73	58.03	57.36	57.38	3,563,806	-0.55(-0.95%)
Sep 07, 2012	56.32	57.96	56.29	57.93	6,972,636	+1.89(+3.38%)
Sep 06, 2012	55.20	56.58	55.05	56.03	6,836,633	+1.46(+2.67%)
Sep 05, 2012	54.41	54.94	54.31	54.58	7,356,393	-0.30(-0.55%)
Sep 04, 2012	56.26	56.51	54.55	54.88	7,980,969	-1.25(-2.23%)
Aug 31, 2012	56.24	56.44	55.77	56.14	5,307,120	+0.48(+0.87%)
Aug 30, 2012	56.67	56.73	55.62	55.66	5,761,893	-1.29(-2.26%)
Aug 29, 2012	57.93	57.93	56.89	56.94	3,576,883	-0.84(-1.45%)
Aug 27, 2012	58.05	58.40	57.42	57.78	3,079,373	-0.26(-0.46%)
Aug 24, 2012	57.34	58.22	56.92	58.05	4,088,069	+0.42(+0.73%)
Aug 23, 2012	58.32	58.43	57.60	57.62	5,979,491	-1.04(-1.77%)
Aug 22, 2012	57.95	58.75	57.74	58.66	4,931,857	+0.46(+0.79%)
Aug 21, 2012	58.70	59.10	57.96	58.20	3,904,156	-0.32(-0.55%)
Aug 20, 2012	58.45	58.76	58.32	58.52	3,320,309	-0.06(-0.10%)
Aug 17, 2012	59.08	59.25	58.49	58.58	4,723,301	-0.36(-0.62%)
Aug 16, 2012	59.04	59.12	58.61	58.94	5,011,104	+0.15(+0.26%)
Aug 15, 2012	59.29	59.37	58.46	58.79	7,428,572	-0.57(-0.96%)
Aug 14, 2012	59.89	59.97	59.11	59.36	4,184,165	-0.11(-0.18%)
Aug 13, 2012	60.03	60.15	59.13	59.47	4,453,778	-0.89(-1.48%)
Aug 10, 2012	59.34	60.42	59.00	60.36	3,595,118	+0.59(+0.98%)
Aug 09, 2012	59.89	60.42	59.60	59.77	4,005,211	-0.42(-0.69%)
Aug 08, 2012	59.66	60.46	59.53	60.19	5,018,661	+0.26(+0.44%)
Aug 07, 2012	58.78	60.51	58.78	59.92	5,770,190	+1.64(+2.81%)
Aug 06, 2012	58.79	59.18	58.27	58.28	4,832,688	-0.20(-0.35%)
Aug 03, 2012	57.77	58.95	57.72	58.49	4,856,260	+1.93(+3.41%)
Aug 02, 2012	57.23	57.23	55.62	56.56	6,729,187	-1.43(-2.47%)
Aug 01, 2012	57.88	58.33	56.79	57.99	4,938,532	+0.52(+0.91%)
Jul 31, 2012	58.72	59.14	57.31	57.47	5,267,782	-1.45(-2.47%)
Jul 30, 2012	58.61	59.23	58.31	58.92	4,725,722	+0.40(+0.69%)
Jul 27, 2012	57.89	58.98	56.98	58.52	7,057,532	+0.86(+1.49%)
Jul 26, 2012	56.45	57.79	55.61	57.66	7,900,090	+2.51(+4.55%)
Jul 25, 2012	55.66	55.97	54.64	55.15	6,914,488	-0.15(-0.26%)
Jul 24, 2012	56.08	56.27	54.40	55.30	5,162,388	-0.81(-1.44%)
Jul 23, 2012	56.20	56.47	55.59	56.10	5,906,767	-1.48(-2.57%)
Jul 20, 2012	56.94	57.62	56.67	57.58	5,797,414	+0.02(+0.03%)
Jul 19, 2012	57.68	58.02	57.05	57.56	5,741,337	+0.15(+0.26%)
Jul 18, 2012	57.12	57.76	56.64	57.41	4,240,961	+0.26(+0.45%)
Jul 17, 2012	56.82	57.21	55.50	57.15	6,002,524	+0.71(+1.25%)
Jul 16, 2012	56.24	56.71	55.80	56.45	3,442,836	+0.10(+0.18%)
Jul 13, 2012	55.64	56.58	55.46	56.35	4,431,627	+0.92(+1.66%)
Jul 12, 2012	55.19	55.80	54.74	55.43	7,190,239	-0.42(-0.74%)
Jul 11, 2012	55.18	56.49	55.18	55.85	5,517,067	+0.88(+1.60%)
Jul 10, 2012	56.41	56.78	54.74	54.97	5,003,451	-1.29(-2.29%)
Jul 09, 2012	56.16	56.43	55.60	56.26	4,997,789	-0.04(-0.07%)
Jul 06, 2012	56.00	56.71	55.69	56.30	4,675,424	-0.81(-1.41%)
Jul 05, 2012	57.71	58.03	56.96	57.10	4,902,291	-1.04(-1.78%)
Jul 03, 2012	57.29	58.59	57.06	58.14	6,164,833	+1.39(+2.44%)
Jul 02, 2012	56.74	56.92	55.66	56.75	7,729,593	+0.11(+0.20%)
Jun 29, 2012	55.21	56.68	54.99	56.64	12,062,027	+3.19(+5.97%)
Jun 28, 2012	52.58	53.54	52.17	53.45	7,213,646	+0.43(+0.81%)
Jun 27, 2012	52.45	53.50	52.28	53.02	9,471,742	+0.83(+1.59%)
Jun 26, 2012	51.02	52.49	50.91	52.19	9,357,412	+1.12(+2.20%)
Jun 25, 2012	52.21	52.23	50.80	51.07	12,000,709	-1.43(-2.72%)
Jun 22, 2012	52.68	53.21	51.92	52.49	17,043,980	+0.15(+0.28%)
Jun 21, 2012	55.78	55.95	52.23	52.35	15,848,013	-3.39(-6.09%)
Jun 20, 2012	55.66	56.20	54.99	55.74	9,832,847	+0.26(+0.48%)
Jun 19, 2012	55.80	56.13	55.15	55.48	6,456,647	+0.13(+0.24%)
Jun 18, 2012	55.73	55.77	54.86	55.34	9,199,125	-0.94(-1.68%)
Jun 15, 2012	55.61	56.30	55.15	56.29	7,667,773	+1.16(+2.11%)
Jun 14, 2012	55.19	55.71	54.61	55.13	7,094,923	+0.14(+0.25%)
Jun 13, 2012	54.84	55.59	54.64	54.99	5,517,549	-0.20(-0.37%)
Jun 12, 2012	55.49	55.85	54.72	55.19	7,269,529	+0.28(+0.50%)
Jun 11, 2012	56.63	56.92	54.80	54.92	7,145,407	-1.25(-2.22%)
Jun 08, 2012	55.65	56.49	55.13	56.16	6,383,101	+0.07(+0.13%)
Jun 07, 2012	56.60	58.23	55.87	56.09	11,228,010	+0.24(+0.44%)
Jun 06, 2012	54.14	55.89	54.10	55.85	9,176,969	+2.60(+4.87%)
Jun 05, 2012	52.72	53.49	52.48	53.25	8,327,106	+0.67(+1.27%)
Jun 04, 2012	51.93	52.83	51.31	52.58	10,828,592	+1.04(+2.02%)
Jun 01, 2012	51.08	51.87	50.24	51.54	12,388,666	-0.46(-0.88%)
May 31, 2012	52.56	52.75	51.25	52.00	10,276,593	-0.67(-1.27%)
May 30, 2012	53.46	53.50	52.25	52.67	7,075,674	-1.71(-3.14%)
May 29, 2012	53.82	54.94	53.82	54.37	5,824,827	+1.23(+2.31%)
May 25, 2012	53.46	53.70	53.00	53.15	4,538,115	-0.24(-0.44%)
May 24, 2012	53.67	53.67	52.70	53.38	6,046,232	+0.18(+0.33%)
May 23, 2012	52.52	53.24	51.22	53.21	7,946,064	+0.18(+0.33%)
May 22, 2012	53.07	54.12	52.60	53.03	5,906,677	-0.02(-0.04%)
May 21, 2012	52.46	53.15	52.33	53.05	7,532,608	+0.80(+1.53%)
May 18, 2012	51.99	53.35	51.90	52.25	14,020,944	+0.64(+1.25%)
May 17, 2012	51.73	52.61	51.45	51.60	9,051,508	-0.37(-0.71%)
May 16, 2012	52.94	53.58	51.92	51.97	8,179,020	-0.44(-0.84%)
May 15, 2012	53.65	54.07	52.20	52.41	10,507,744	-1.15(-2.16%)
May 14, 2012	53.99	54.23	53.42	53.57	7,925,429	-1.38(-2.51%)
May 11, 2012	55.20	56.06	54.83	54.94	5,696,209	-0.83(-1.48%)
May 10, 2012	56.13	56.47	55.62	55.77	5,799,004	+0.49(+0.88%)
May 09, 2012	55.92	56.07	54.81	55.28	11,639,780	-1.74(-3.05%)
May 08, 2012	56.96	57.15	55.38	57.02	8,557,170	-0.51(-0.88%)
May 07, 2012	57.57	57.92	57.02	57.53	4,933,843	-0.12(-0.20%)
May 04, 2012	58.22	58.48	57.02	57.65	8,545,479	-1.27(-2.16%)
May 03, 2012	60.80	60.81	58.75	58.92	7,076,282	-1.68(-2.77%)
May 02, 2012	60.26	60.73	59.82	60.60	5,467,676	-0.33(-0.55%)