Occidental Petroleum (NY: OXY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	60.08	60.26	59.33	59.85	5,159,186	-0.01(-0.01%)
Apr 29, 2015	59.41	59.99	59.26	59.86	5,259,037	+0.31(+0.51%)
Apr 28, 2015	59.20	59.64	58.89	59.55	3,677,078	+0.20(+0.34%)
Apr 27, 2015	59.88	60.11	59.34	59.35	6,251,244	-0.25(-0.43%)
Apr 24, 2015	59.55	59.78	59.18	59.61	4,592,991	-0.20(-0.34%)
Apr 23, 2015	59.67	60.34	59.51	59.81	4,584,091	+0.34(+0.57%)
Apr 22, 2015	59.54	59.73	58.84	59.47	4,638,786	+0.10(+0.18%)
Apr 21, 2015	60.05	60.13	59.20	59.37	3,991,176	-0.69(-1.14%)
Apr 20, 2015	60.24	60.85	59.97	60.05	5,194,046	-0.12(-0.20%)
Apr 17, 2015	60.41	60.62	59.56	60.17	8,805,006	-0.63(-1.03%)
Apr 16, 2015	60.65	61.08	60.04	60.80	7,374,966	-0.10(-0.17%)
Apr 15, 2015	59.92	61.32	59.58	60.91	9,055,436	+1.65(+2.79%)
Apr 14, 2015	58.55	59.46	58.46	59.26	6,120,555	+1.17(+2.01%)
Apr 13, 2015	58.92	59.06	58.06	58.09	3,552,988	-0.53(-0.90%)
Apr 10, 2015	58.37	58.67	57.99	58.62	4,467,474	+0.46(+0.80%)
Apr 09, 2015	57.27	58.32	57.24	58.16	5,488,094	+0.92(+1.61%)
Apr 08, 2015	57.55	57.69	57.15	57.24	6,811,419	-0.16(-0.27%)
Apr 07, 2015	57.23	57.63	56.80	57.39	5,998,257	+0.22(+0.39%)
Apr 06, 2015	56.00	57.54	55.67	57.17	9,364,549	+1.46(+2.63%)
Apr 02, 2015	55.03	55.71	55.71	55.71	7,062,906	+0.23(+0.42%)
Apr 01, 2015	55.46	55.73	54.90	55.47	5,927,465	+0.93(+1.70%)
Mar 31, 2015	54.55	55.09	54.32	54.55	6,548,028	-0.73(-1.32%)
Mar 30, 2015	54.88	55.53	54.81	55.28	5,228,713	+0.94(+1.73%)
Mar 27, 2015	54.58	55.02	54.21	54.34	4,816,449	-0.75(-1.37%)
Mar 26, 2015	55.75	55.82	54.64	55.09	6,627,843	+0.01(+0.01%)
Mar 25, 2015	54.53	55.47	54.33	55.09	6,401,583	+0.95(+1.75%)
Mar 24, 2015	54.47	54.73	54.11	54.14	3,829,963	-0.31(-0.56%)
Mar 23, 2015	54.63	55.12	54.43	54.44	5,041,771	+0.10(+0.19%)
Mar 20, 2015	54.14	55.21	54.03	54.34	17,942,988	+0.64(+1.18%)
Mar 19, 2015	54.41	54.64	53.58	53.70	7,315,076	-1.60(-2.89%)
Mar 18, 2015	53.85	55.74	53.62	55.30	5,596,063	+1.23(+2.28%)
Mar 17, 2015	54.54	54.73	53.93	54.07	5,274,839	-0.56(-1.03%)
Mar 16, 2015	54.08	54.67	53.88	54.63	7,283,398	+0.20(+0.37%)
Mar 13, 2015	55.15	55.27	54.10	54.43	8,296,883	-1.30(-2.33%)
Mar 12, 2015	55.83	56.08	55.47	55.73	5,712,798	+0.24(+0.43%)
Mar 11, 2015	55.01	55.80	54.97	55.49	4,627,483	+0.33(+0.60%)
Mar 10, 2015	55.20	55.68	54.96	55.16	5,613,702	-0.73(-1.31%)
Mar 09, 2015	55.89	56.62	55.74	55.89	4,549,706	+0.02(+0.04%)
Mar 06, 2015	57.08	57.43	55.68	55.87	6,805,653	-1.49(-2.61%)
Mar 05, 2015	57.84	57.89	57.14	57.36	4,882,659	-0.62(-1.07%)
Mar 04, 2015	57.65	58.02	57.17	57.99	4,345,311	+0.24(+0.41%)
Mar 03, 2015	57.59	58.33	57.35	57.75	5,775,115	+0.20(+0.35%)
Mar 02, 2015	57.64	57.64	56.74	57.55	6,019,452	-0.10(-0.18%)
Feb 27, 2015	58.21	58.36	57.51	57.65	6,921,333	-0.33(-0.56%)
Feb 26, 2015	58.73	58.93	57.63	57.98	6,344,035	-1.40(-2.36%)
Feb 25, 2015	59.16	59.61	59.02	59.38	3,907,161	+0.34(+0.58%)
Feb 24, 2015	59.58	59.64	58.73	59.04	3,662,014	-0.04(-0.06%)
Feb 23, 2015	58.76	59.64	58.56	59.07	4,271,715	-0.22(-0.37%)
Feb 20, 2015	59.83	60.04	59.04	59.30	5,110,272	-0.38(-0.63%)
Feb 19, 2015	58.53	60.24	58.49	59.67	6,107,668	-0.56(-0.93%)
Feb 18, 2015	61.10	61.06	60.15	60.24	7,012,199	-0.86(-1.41%)
Feb 17, 2015	61.09	61.50	60.74	61.10	6,066,297	-0.43(-0.70%)
Feb 13, 2015	61.56	61.53	61.53	61.53	6,109,809	+0.79(+1.30%)
Feb 12, 2015	59.91	60.87	59.64	60.73	8,119,146	+1.52(+2.58%)
Feb 11, 2015	59.16	59.76	58.53	59.21	6,521,572	-0.98(-1.64%)
Feb 10, 2015	60.13	60.34	58.85	60.19	7,604,581	+0.04(+0.06%)
Feb 09, 2015	60.88	61.61	60.01	60.16	8,878,370	-0.36(-0.60%)
Feb 06, 2015	61.44	61.63	60.44	60.52	6,324,018	-0.27(-0.45%)
Feb 05, 2015	60.60	61.37	60.30	60.79	7,087,716	+0.94(+1.57%)
Feb 04, 2015	59.94	60.46	59.25	59.85	9,281,699	-0.96(-1.58%)
Feb 03, 2015	60.18	60.92	59.67	60.81	9,640,633	+1.47(+2.48%)
Feb 02, 2015	60.54	60.84	58.16	59.34	10,746,102	+0.12(+0.20%)
Jan 30, 2015	57.61	60.23	57.24	59.22	12,452,092	+1.25(+2.16%)
Jan 29, 2015	57.96	58.05	55.93	57.97	8,506,605	+1.34(+2.37%)
Jan 28, 2015	58.55	58.79	56.47	56.63	8,340,874	-2.15(-3.66%)
Jan 27, 2015	59.16	59.59	58.50	58.79	6,035,558	-0.67(-1.13%)
Jan 26, 2015	58.39	59.48	57.96	59.46	5,229,382	+1.09(+1.86%)
Jan 23, 2015	58.26	59.13	57.86	58.37	6,578,685	-0.01(-0.01%)
Jan 22, 2015	59.22	59.22	57.53	58.38	7,051,459	-0.28(-0.48%)
Jan 21, 2015	58.06	58.89	57.85	58.66	6,067,379	+0.91(+1.58%)
Jan 20, 2015	57.56	57.75	56.20	57.75	7,578,208	-0.04(-0.06%)
Jan 16, 2015	56.61	57.93	56.56	57.79	8,866,934	+1.53(+2.72%)
Jan 15, 2015	56.71	56.91	55.48	56.25	9,795,729	+0.38(+0.68%)
Jan 14, 2015	54.65	56.10	54.15	55.88	9,487,234	+0.38(+0.68%)
Jan 13, 2015	55.51	56.31	54.97	55.50	9,569,777	+0.01(+0.03%)
Jan 12, 2015	56.50	56.64	55.24	55.48	9,627,791	-1.92(-3.34%)
Jan 09, 2015	57.85	57.89	56.31	57.40	7,029,540	-0.11(-0.19%)
Jan 08, 2015	57.60	58.30	57.36	57.51	9,072,455	+0.50(+0.88%)
Jan 07, 2015	57.70	57.95	56.26	57.01	7,396,265	+0.01(+0.01%)
Jan 06, 2015	57.05	57.91	56.31	57.00	8,155,497	-0.49(-0.85%)
Jan 05, 2015	58.76	58.76	56.94	57.49	8,122,426	-2.21(-3.71%)
Jan 02, 2015	59.23	60.04	58.69	59.70	4,909,744	+0.03(+0.05%)
Dec 31, 2014	59.69	59.67	59.67	59.67	4,803,285	-0.58(-0.97%)
Dec 30, 2014	60.46	60.47	59.53	60.26	5,585,997	-0.23(-0.38%)
Dec 29, 2014	61.13	61.52	60.13	60.49	5,668,648	-0.25(-0.41%)
Dec 26, 2014	61.06	61.20	60.33	60.74	3,606,074	-0.14(-0.23%)
Dec 24, 2014	60.83	60.88	60.88	60.88	4,180,417	-0.49(-0.80%)
Dec 23, 2014	60.16	61.63	59.93	61.37	10,485,798	+1.56(+2.61%)
Dec 22, 2014	60.10	60.32	58.64	59.81	9,667,339	-0.54(-0.90%)
Dec 19, 2014	58.44	60.35	58.00	60.35	14,182,537	+1.74(+2.97%)
Dec 18, 2014	58.94	59.22	57.06	58.61	10,859,688	+1.01(+1.76%)
Dec 17, 2014	55.35	57.95	55.31	57.59	11,819,021	+2.51(+4.56%)
Dec 16, 2014	53.65	56.64	53.54	55.08	11,999,871	+0.93(+1.71%)
Dec 15, 2014	55.57	56.11	53.97	54.16	8,844,532	-0.78(-1.43%)
Dec 12, 2014	54.75	56.05	54.30	54.94	9,672,368	-0.64(-1.15%)
Dec 11, 2014	55.28	56.81	55.27	55.58	8,136,356	-0.04(-0.08%)
Dec 10, 2014	56.00	56.44	55.05	55.62	10,492,154	-1.71(-2.98%)
Dec 09, 2014	56.22	57.72	56.11	57.34	10,205,420	+0.99(+1.76%)
Dec 08, 2014	58.70	58.85	56.11	56.34	12,657,136	-3.44(-5.76%)
Dec 05, 2014	60.20	60.20	59.58	59.79	9,764,458	-0.78(-1.28%)
Dec 04, 2014	60.28	60.88	60.06	60.56	9,345,258	-0.41(-0.67%)
Dec 03, 2014	59.68	61.04	59.19	60.97	12,365,428	+1.77(+2.99%)
Dec 02, 2014	57.94	59.75	57.82	59.21	16,458,497	+0.91(+1.56%)
Dec 01, 2014	56.75	58.74	56.03	58.30	21,958,664	+2.12(+3.78%)
Nov 28, 2014	57.92	58.03	55.28	56.17	12,451,195	-4.48(-7.38%)
Nov 26, 2014	61.00	60.65	60.65	60.65	8,347,720	-0.16(-0.27%)
Nov 25, 2014	62.13	62.23	60.66	60.81	9,683,137	-1.34(-2.15%)
Nov 24, 2014	62.35	62.51	61.77	62.15	8,003,085	+0.46(+0.75%)
Nov 21, 2014	61.99	62.19	61.21	61.69	9,624,528	+0.51(+0.84%)
Nov 20, 2014	60.59	61.24	60.56	61.17	5,322,219	+0.58(+0.96%)
Nov 19, 2014	60.86	61.07	60.13	60.59	6,184,142	-0.44(-0.72%)
Nov 18, 2014	60.66	61.30	60.34	61.02	7,057,285	+0.54(+0.88%)
Nov 17, 2014	60.91	60.91	60.36	60.49	10,105,572	-0.54(-0.88%)
Nov 14, 2014	61.13	61.63	60.74	61.02	7,762,022	+0.26(+0.43%)
Nov 13, 2014	61.74	62.14	59.91	60.76	11,259,711	-1.62(-2.60%)
Nov 12, 2014	62.16	62.76	61.92	62.38	7,845,185	-0.37(-0.58%)
Nov 11, 2014	61.82	62.89	61.30	62.75	7,437,419	+0.83(+1.34%)
Nov 10, 2014	62.37	62.80	61.57	61.92	6,496,980	-0.08(-0.13%)
Nov 07, 2014	60.90	62.28	60.73	61.99	7,719,580	+1.15(+1.90%)
Nov 06, 2014	59.80	61.00	59.79	60.84	10,957,071	-0.05(-0.08%)
Nov 05, 2014	60.67	61.21	59.91	60.89	6,033,495	+0.81(+1.35%)
Nov 04, 2014	60.40	60.64	59.50	60.08	8,265,721	-1.28(-2.09%)
Nov 03, 2014	62.66	62.94	61.19	61.36	7,594,890	-1.26(-2.01%)
Oct 31, 2014	62.35	62.66	61.44	62.62	7,556,892	+0.70(+1.14%)
Oct 30, 2014	62.26	62.53	61.11	61.92	6,356,976	-0.65(-1.04%)
Oct 29, 2014	62.68	63.38	62.19	62.57	6,630,483	+0.50(+0.81%)
Oct 28, 2014	61.19	62.11	61.11	62.07	8,246,559	+1.18(+1.93%)
Oct 27, 2014	62.03	63.04	63.04	60.89	13,993,786	-2.15(-3.41%)
Oct 24, 2014	64.04	64.08	62.92	63.04	6,694,882	-1.05(-1.64%)
Oct 23, 2014	63.54	64.50	62.82	64.09	6,120,032	+0.92(+1.46%)
Oct 22, 2014	63.61	64.57	63.09	63.16	6,043,482	-0.96(-1.50%)
Oct 21, 2014	63.77	64.35	63.09	64.13	5,777,032	+1.64(+2.63%)
Oct 20, 2014	62.07	62.59	61.78	62.49	5,384,691	+0.27(+0.43%)
Oct 17, 2014	61.50	63.79	61.50	62.22	12,545,376	+1.35(+2.22%)
Oct 16, 2014	58.83	61.37	58.73	60.87	12,467,790	+0.84(+1.40%)
Oct 15, 2014	59.62	60.54	57.95	60.03	13,186,163	-0.92(-1.50%)
Oct 14, 2014	62.30	62.72	60.63	60.95	9,395,258	-0.95(-1.54%)
Oct 13, 2014	64.31	64.96	61.76	61.90	9,278,064	-2.58(-4.00%)
Oct 10, 2014	65.18	65.59	63.80	64.47	8,542,737	-0.68(-1.05%)
Oct 09, 2014	66.94	66.99	64.78	65.16	7,777,751	-2.13(-3.17%)
Oct 08, 2014	66.63	67.36	65.37	67.29	7,700,291	+0.49(+0.73%)
Oct 07, 2014	67.25	67.96	66.80	66.80	7,608,661	-1.56(-2.28%)
Oct 06, 2014	67.80	68.40	67.42	68.36	7,083,249	+0.79(+1.17%)
Oct 03, 2014	67.71	67.80	66.65	67.57	7,385,119	+0.52(+0.78%)
Oct 02, 2014	66.07	67.47	65.66	67.05	7,954,905	+0.65(+0.99%)
Oct 01, 2014	67.61	68.33	66.31	66.40	8,685,188	-1.31(-1.93%)
Sep 30, 2014	68.61	68.64	67.39	67.71	7,217,308	-0.76(-1.11%)
Sep 29, 2014	68.30	68.63	67.61	68.47	7,329,750	-0.79(-1.14%)
Sep 26, 2014	68.05	69.37	68.02	69.25	6,325,855	+1.11(+1.63%)
Sep 25, 2014	68.91	69.26	67.86	68.14	7,602,479	-1.15(-1.67%)
Sep 24, 2014	68.67	69.82	67.81	69.30	8,014,060	+1.37(+2.02%)
Sep 23, 2014	68.15	68.42	67.73	67.92	5,259,891	-0.32(-0.46%)
Sep 22, 2014	68.69	68.74	67.71	68.24	4,892,243	-0.56(-0.82%)
Sep 19, 2014	69.25	69.46	68.79	68.80	5,607,220	-0.11(-0.16%)
Sep 18, 2014	69.36	69.49	68.72	68.92	3,350,206	-0.21(-0.31%)
Sep 17, 2014	69.33	69.83	68.92	69.13	5,238,578	-0.27(-0.40%)
Sep 16, 2014	68.61	69.86	68.59	69.40	5,410,872	+0.19(+0.27%)
Sep 15, 2014	68.37	69.40	67.84	69.21	6,220,169	+0.63(+0.91%)
Sep 12, 2014	69.01	69.10	68.34	68.59	4,123,612	-0.67(-0.97%)
Sep 11, 2014	68.91	69.31	68.54	69.25	4,466,193	-0.13(-0.19%)
Sep 10, 2014	69.33	69.43	68.72	69.39	5,036,046	+0.13(+0.19%)
Sep 09, 2014	69.37	69.90	68.86	69.25	5,901,380	-0.14(-0.20%)
Sep 08, 2014	70.59	70.64	69.09	69.40	7,059,336	-1.44(-2.03%)
Sep 05, 2014	71.55	71.72	70.45	70.83	6,825,275	-0.74(-1.04%)
Sep 04, 2014	71.77	72.27	71.25	71.57	5,415,963	-0.06(-0.08%)
Sep 03, 2014	71.57	72.41	71.59	71.63	4,260,671	+0.06(+0.09%)
Sep 02, 2014	72.31	72.50	71.37	71.57	3,881,254	-0.96(-1.32%)
Aug 29, 2014	72.03	72.52	72.52	72.52	3,704,711	-0.20(-0.27%)
Aug 28, 2014	72.18	73.05	72.08	72.72	4,027,446	+0.44(+0.61%)
Aug 27, 2014	72.30	72.49	71.98	72.28	3,194,680	+0.16(+0.22%)
Aug 26, 2014	72.41	72.48	72.08	72.12	3,271,487	-0.09(-0.13%)
Aug 25, 2014	71.94	72.40	71.78	72.21	4,570,628	+0.59(+0.82%)
Aug 22, 2014	71.48	71.89	71.30	71.62	4,378,348	+0.12(+0.17%)
Aug 21, 2014	71.15	71.66	71.05	71.50	3,812,860	+0.37(+0.52%)
Aug 20, 2014	70.87	71.24	70.56	71.13	2,744,811	-0.04(-0.06%)
Aug 19, 2014	70.67	71.39	70.37	71.17	4,531,081	+0.84(+1.19%)
Aug 18, 2014	70.46	70.55	69.56	70.34	4,247,450	+0.10(+0.14%)
Aug 15, 2014	69.94	70.34	69.47	70.24	6,124,244	+0.34(+0.49%)
Aug 14, 2014	70.12	70.49	69.73	69.90	4,951,290	-0.01(-0.02%)
Aug 13, 2014	69.91	70.01	69.40	69.91	3,515,542	+0.13(+0.18%)
Aug 12, 2014	69.50	70.18	69.25	69.78	4,263,397	+0.03(+0.04%)
Aug 11, 2014	70.06	70.65	69.58	69.76	3,535,111	-0.02(-0.03%)
Aug 08, 2014	68.97	69.77	68.77	69.78	4,299,158	+1.06(+1.54%)
Aug 07, 2014	69.60	69.74	68.36	68.72	4,678,076	-0.78(-1.13%)
Aug 06, 2014	69.16	70.30	69.02	69.50	4,158,993	+0.21(+0.30%)
Aug 05, 2014	70.08	70.10	68.80	69.29	6,698,089	-1.15(-1.63%)
Aug 04, 2014	69.05	70.78	68.95	70.44	7,209,213	+2.00(+2.92%)
Aug 01, 2014	68.27	69.17	67.69	68.44	7,419,675	+0.13(+0.18%)
Jul 31, 2014	69.10	69.28	68.15	68.32	7,753,192	-0.28(-0.41%)
Jul 30, 2014	69.75	70.13	68.57	68.59	6,076,552	-0.85(-1.23%)
Jul 29, 2014	69.60	69.87	69.40	69.45	3,227,299	-0.34(-0.49%)
Jul 28, 2014	70.06	70.34	69.57	69.79	3,348,760	-0.19(-0.27%)
Jul 25, 2014	70.18	70.57	69.92	69.98	3,715,403	-0.55(-0.78%)
Jul 24, 2014	70.99	71.03	70.16	70.53	3,364,912	-0.50(-0.71%)
Jul 23, 2014	70.79	71.13	70.43	71.03	2,393,021	+0.23(+0.33%)
Jul 22, 2014	70.59	71.32	70.43	70.80	3,667,611	+0.48(+0.69%)
Jul 21, 2014	70.73	70.73	69.94	70.32	3,675,576	-0.24(-0.35%)
Jul 18, 2014	69.94	70.62	69.57	70.57	4,846,660	+0.69(+0.98%)
Jul 17, 2014	71.23	71.43	69.80	69.88	3,956,935	-1.24(-1.75%)
Jul 16, 2014	69.80	71.25	69.80	71.13	4,300,934	+1.55(+2.22%)
Jul 15, 2014	70.83	70.99	69.41	69.58	5,438,153	-1.19(-1.68%)
Jul 14, 2014	70.58	70.89	70.45	70.77	3,650,680	+0.52(+0.74%)
Jul 11, 2014	70.30	70.42	69.73	70.25	4,456,842	+0.05(+0.07%)
Jul 10, 2014	70.69	71.00	69.84	70.20	6,831,038	-1.08(-1.51%)
Jul 09, 2014	71.36	71.52	70.93	71.28	3,209,413	+0.05(+0.07%)
Jul 08, 2014	70.95	71.59	70.84	71.23	3,627,423	+0.20(+0.29%)
Jul 07, 2014	71.50	71.54	70.82	71.03	4,097,631	-0.41(-0.57%)
Jul 03, 2014	71.55	71.43	71.43	71.43	3,598,727	-0.05(-0.07%)
Jul 02, 2014	71.83	71.96	70.81	71.48	7,626,879	-0.39(-0.54%)
Jul 01, 2014	72.55	72.74	71.82	71.87	4,739,368	+0.12(+0.17%)
Jun 30, 2014	71.24	72.12	71.24	71.76	5,838,980	+0.29(+0.41%)
Jun 27, 2014	71.52	71.72	70.58	71.46	6,034,511	-0.30(-0.42%)
Jun 26, 2014	71.90	71.90	70.82	71.76	3,311,468	+0.01(+0.02%)
Jun 25, 2014	70.94	71.85	70.84	71.75	6,759,964	+0.82(+1.15%)
Jun 24, 2014	73.67	73.68	70.71	70.93	7,891,615	-2.61(-3.56%)
Jun 23, 2014	72.82	73.86	72.81	73.55	7,122,712	+0.83(+1.14%)
Jun 20, 2014	72.43	72.81	72.17	72.71	10,446,500	+0.45(+0.63%)
Jun 19, 2014	72.25	72.46	72.00	72.26	4,489,235	+0.07(+0.10%)
Jun 18, 2014	71.76	72.27	71.30	72.19	3,948,399	+0.36(+0.50%)
Jun 17, 2014	71.82	71.94	71.35	71.83	4,752,778	-0.43(-0.59%)
Jun 16, 2014	72.26	72.57	72.03	72.26	5,820,688	+0.08(+0.12%)
Jun 13, 2014	71.06	72.19	70.92	72.17	6,226,739	+1.38(+1.96%)
Jun 12, 2014	70.19	71.07	70.12	70.79	7,088,448	+0.95(+1.36%)
Jun 11, 2014	69.69	70.01	69.69	69.84	4,329,982	-0.06(-0.09%)
Jun 10, 2014	69.92	70.11	69.69	69.90	3,883,875	-0.28(-0.40%)
Jun 06, 2014	70.31	70.52	69.93	70.18	5,485,884	+0.14(+0.20%)
Jun 05, 2014	69.90	70.09	69.17	70.04	6,651,206	+0.51(+0.74%)
Jun 04, 2014	69.30	69.65	69.11	69.53	4,449,572	-0.06(-0.08%)
Jun 03, 2014	69.27	69.79	69.07	69.58	4,287,882	+0.33(+0.48%)
Jun 02, 2014	69.27	69.74	69.00	69.25	4,645,207	+0.05(+0.07%)
May 30, 2014	69.00	69.24	68.74	69.20	6,212,195	-0.10(-0.14%)
May 29, 2014	68.83	69.33	68.66	69.30	6,418,003	+0.54(+0.79%)
May 28, 2014	67.77	68.90	67.58	68.76	8,225,655	+1.11(+1.64%)
May 27, 2014	67.38	67.73	66.93	67.65	4,762,000	+0.33(+0.49%)
May 23, 2014	67.68	67.31	67.31	67.31	3,874,095	-0.37(-0.55%)
May 22, 2014	67.75	68.05	67.33	67.69	2,585,540	-0.06(-0.08%)
May 21, 2014	66.38	67.92	66.29	67.74	5,783,596	+1.48(+2.23%)
May 20, 2014	66.50	66.83	66.21	66.27	4,468,973	-0.33(-0.50%)
May 19, 2014	66.44	66.88	66.42	66.60	3,791,116	+0.17(+0.26%)
May 16, 2014	67.41	67.41	66.17	66.43	5,679,342	-0.95(-1.41%)
May 15, 2014	67.38	67.52	66.72	67.38	5,058,964	-0.22(-0.33%)
May 14, 2014	67.35	67.70	67.23	67.60	3,658,379	-0.10(-0.14%)
May 13, 2014	67.16	68.11	66.97	67.70	5,114,650	+0.76(+1.14%)
May 12, 2014	66.99	67.15	66.74	66.93	5,118,865	+0.22(+0.32%)
May 09, 2014	66.52	66.88	66.20	66.72	5,316,755	+0.64(+0.97%)
May 08, 2014	66.90	66.99	65.99	66.08	3,830,562	-0.72(-1.08%)
May 07, 2014	66.79	66.91	66.22	66.80	4,867,907	+0.28(+0.42%)
May 06, 2014	65.81	66.74	65.61	66.52	6,546,694	+0.78(+1.19%)
May 05, 2014	65.83	66.21	65.11	65.74	8,125,498	+0.18(+0.28%)
May 02, 2014	65.86	66.06	65.53	65.56	5,080,120	-0.38(-0.58%)