Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	36.46	36.61	35.78	35.97	2,207,363	-0.53(-1.45%)
Aug 29, 2013	36.23	36.84	36.23	36.50	1,398,869	+0.17(+0.47%)
Aug 28, 2013	36.26	36.73	36.18	36.33	2,157,654	+0.07(+0.18%)
Aug 27, 2013	36.63	36.84	36.16	36.26	3,031,825	-0.83(-2.23%)
Aug 26, 2013	36.10	37.33	35.99	37.09	2,823,099	+1.05(+2.93%)
Aug 23, 2013	36.26	36.27	35.83	36.03	2,815,976	-0.23(-0.62%)
Aug 22, 2013	36.20	36.72	36.01	36.26	1,388,316	+0.23(+0.63%)
Aug 21, 2013	36.27	36.51	35.88	36.03	2,716,463	-0.30(-0.83%)
Aug 20, 2013	35.88	36.52	35.79	36.34	2,078,706	+0.50(+1.39%)
Aug 19, 2013	35.75	36.15	35.56	35.84	2,497,113	+0.14(+0.40%)
Aug 16, 2013	36.19	36.21	35.60	35.70	2,045,452	-0.48(-1.33%)
Aug 15, 2013	36.38	36.57	35.77	36.18	2,446,752	-0.67(-1.81%)
Aug 14, 2013	36.56	37.20	36.46	36.84	2,782,735	+0.46(+1.27%)
Aug 13, 2013	36.62	36.82	36.13	36.38	2,235,057	-0.13(-0.36%)
Aug 12, 2013	36.75	36.84	36.32	36.52	1,383,432	-0.23(-0.62%)
Aug 09, 2013	36.34	36.92	36.29	36.74	2,440,326	+0.45(+1.25%)
Aug 08, 2013	35.98	36.55	35.97	36.29	2,266,491	+0.44(+1.23%)
Aug 07, 2013	35.96	36.19	35.60	35.85	2,227,163	-0.25(-0.70%)
Aug 06, 2013	37.22	37.22	35.87	36.10	3,797,279	-1.16(-3.11%)
Aug 05, 2013	36.77	37.43	36.71	37.26	1,962,576	+0.49(+1.33%)
Aug 02, 2013	36.73	37.00	36.61	36.77	2,461,884	-0.04(-0.10%)
Aug 01, 2013	36.73	37.64	36.17	36.81	4,576,573	+0.08(+0.21%)
Jul 31, 2013	36.84	36.93	36.58	36.73	3,570,362	-0.08(-0.23%)
Jul 30, 2013	36.97	37.01	35.87	36.82	4,126,762	+0.04(+0.10%)
Jul 29, 2013	37.39	37.80	36.74	36.78	2,076,072	-0.65(-1.74%)
Jul 26, 2013	36.46	37.58	36.43	37.43	3,005,642	+1.00(+2.74%)
Jul 25, 2013	36.30	36.45	36.20	36.43	1,372,236	-0.08(-0.21%)
Jul 24, 2013	36.83	36.95	36.41	36.51	1,554,084	-0.32(-0.87%)
Jul 23, 2013	36.93	37.00	36.42	36.83	2,383,482	-0.11(-0.31%)
Jul 22, 2013	36.18	37.05	36.38	36.94	2,443,652	+0.56(+1.53%)
Jul 19, 2013	36.44	36.92	36.05	36.38	5,181,683	-0.50(-1.35%)
Jul 18, 2013	36.21	36.96	36.21	36.88	4,545,211	+0.69(+1.90%)
Jul 17, 2013	36.80	36.80	36.14	36.20	3,182,653	-0.41(-1.11%)
Jul 16, 2013	36.26	36.97	35.95	36.60	10,827,734	+1.55(+4.43%)
Jul 15, 2013	35.70	35.70	34.82	35.05	2,867,941	-0.39(-1.09%)
Jul 12, 2013	35.16	35.45	34.98	35.43	2,468,403	+0.36(+1.02%)
Jul 11, 2013	35.34	35.47	34.84	35.07	2,878,165	-0.03(-0.08%)
Jul 10, 2013	34.82	35.22	34.54	35.10	2,690,470	+0.38(+1.08%)
Jul 09, 2013	34.60	34.98	33.93	34.73	3,807,558	+0.40(+1.15%)
Jul 08, 2013	33.98	34.41	33.72	34.33	2,862,859	+0.56(+1.65%)
Jul 05, 2013	33.57	33.97	33.39	33.77	3,759,583	+0.35(+1.04%)
Jul 03, 2013	33.70	34.09	33.15	33.43	7,169,495	-1.34(-3.85%)
Jul 02, 2013	34.82	35.03	34.36	34.76	3,219,069	-0.03(-0.08%)
Jul 01, 2013	34.29	35.03	34.15	34.79	4,903,244	+0.83(+2.44%)
Jun 28, 2013	34.12	34.35	33.34	33.96	17,041,958	-0.43(-1.26%)
Jun 26, 2013	34.61	35.07	34.03	34.40	2,870,071	-0.09(-0.27%)
Jun 25, 2013	34.62	35.06	34.32	34.49	2,220,732	+0.02(+0.05%)
Jun 24, 2013	34.97	35.64	33.89	34.47	5,113,836	-0.79(-2.24%)
Jun 21, 2013	35.62	35.71	34.26	35.26	4,643,857	-0.23(-0.64%)
Jun 20, 2013	36.04	36.25	35.18	35.49	6,130,590	-1.01(-2.76%)
Jun 19, 2013	36.57	36.83	35.70	36.50	6,767,974	-0.08(-0.21%)
Jun 18, 2013	36.93	37.00	36.49	36.57	3,858,809	-0.40(-1.10%)
Jun 17, 2013	37.93	37.93	36.44	36.98	4,828,715	-0.60(-1.60%)
Jun 14, 2013	37.91	37.98	37.49	37.58	1,738,345	-0.37(-0.97%)
Jun 13, 2013	37.13	38.09	36.93	37.95	3,100,716	+0.72(+1.92%)
Jun 12, 2013	37.90	37.95	36.85	37.23	3,402,210	-0.19(-0.50%)
Jun 11, 2013	37.47	37.98	37.24	37.42	2,835,254	-0.48(-1.27%)
Jun 10, 2013	37.30	38.13	37.22	37.90	3,576,124	+0.60(+1.62%)
Jun 07, 2013	36.37	37.49	36.24	37.30	3,211,232	+1.13(+3.12%)
Jun 06, 2013	36.03	36.54	35.68	36.17	4,700,334	+0.27(+0.76%)
Jun 05, 2013	36.50	36.64	35.67	35.89	4,488,647	-0.86(-2.33%)
Jun 04, 2013	36.92	37.44	36.50	36.75	2,963,943	-0.24(-0.66%)
Jun 03, 2013	36.85	37.12	36.19	37.00	2,516,091	+0.21(+0.56%)
May 31, 2013	36.52	37.36	36.29	36.79	3,159,701	+0.23(+0.62%)
May 30, 2013	35.92	36.92	35.89	36.56	2,959,272	+0.74(+2.08%)
May 29, 2013	35.88	35.91	35.31	35.82	2,099,765	-0.26(-0.73%)
May 28, 2013	35.75	36.43	35.53	36.08	2,066,108	+0.73(+2.08%)
May 24, 2013	35.52	35.64	35.21	35.35	1,543,027	-0.35(-0.98%)
May 23, 2013	34.89	35.83	34.54	35.70	3,486,700	+0.57(+1.64%)
May 22, 2013	35.26	36.26	34.77	35.12	5,650,357	-0.35(-0.98%)
May 21, 2013	36.03	36.20	35.38	35.47	4,569,134	-0.51(-1.41%)
May 20, 2013	36.71	36.79	35.20	35.98	7,321,711	-0.84(-2.28%)
May 17, 2013	37.25	37.31	36.46	36.82	4,883,741	-0.38(-1.01%)
May 16, 2013	37.81	37.87	37.15	37.19	2,057,359	-0.67(-1.77%)
May 15, 2013	37.96	38.26	37.41	37.86	2,935,821	-0.46(-1.20%)
May 13, 2013	38.11	38.56	38.10	38.32	1,522,138	-0.04(-0.10%)
May 10, 2013	37.94	38.70	37.82	38.36	1,878,150	+0.37(+0.97%)
May 09, 2013	38.14	38.34	37.49	37.99	3,623,961	-0.09(-0.25%)
May 08, 2013	38.29	38.62	37.65	38.09	3,408,909	-0.70(-1.80%)
May 07, 2013	39.00	39.14	38.69	38.79	2,370,014	-0.21(-0.53%)
May 06, 2013	38.68	39.37	38.42	38.99	2,868,614	+0.38(+0.98%)
May 03, 2013	38.30	39.11	38.12	38.62	5,044,868	+0.50(+1.31%)
May 02, 2013	37.20	38.56	36.32	38.12	5,144,075	+0.92(+2.48%)
May 01, 2013	37.44	37.75	36.94	37.19	4,070,216	-0.38(-1.00%)
Apr 30, 2013	37.92	38.47	37.26	37.57	4,694,495	-0.45(-1.19%)
Apr 29, 2013	38.14	39.39	37.78	38.02	8,693,900	+2.00(+5.54%)
Apr 26, 2013	35.92	36.30	35.59	36.03	3,899,220	+0.29(+0.82%)
Apr 25, 2013	35.77	36.08	35.27	35.73	6,179,418	-0.21(-0.58%)
Apr 24, 2013	35.71	36.25	35.12	35.94	5,001,435	+0.28(+0.79%)
Apr 23, 2013	35.54	35.87	35.26	35.66	2,707,308	+0.13(+0.37%)
Apr 22, 2013	35.50	35.77	34.67	35.53	2,554,073	+0.06(+0.16%)
Apr 19, 2013	35.11	35.76	34.80	35.47	1,730,508	+0.70(+2.00%)
Apr 18, 2013	35.47	35.47	34.51	34.77	2,261,085	-0.58(-1.65%)
Apr 17, 2013	35.37	35.61	34.52	35.36	3,856,097	-0.31(-0.87%)
Apr 16, 2013	33.52	35.68	33.48	35.67	9,130,973	+1.08(+3.13%)
Apr 15, 2013	35.85	36.26	34.19	34.58	4,934,229	-1.51(-4.18%)
Apr 12, 2013	35.95	36.44	35.82	36.09	2,596,646	-0.10(-0.29%)
Apr 11, 2013	34.56	36.28	34.30	36.20	6,123,023	+1.66(+4.80%)
Apr 10, 2013	34.28	34.85	33.77	34.54	9,582,107	-0.90(-2.55%)
Apr 09, 2013	35.51	35.87	34.99	35.44	4,175,508	-0.07(-0.19%)
Apr 08, 2013	35.23	35.59	34.96	35.51	1,325,875	+0.21(+0.59%)
Apr 05, 2013	35.04	35.92	34.93	35.30	4,493,267	-0.20(-0.56%)
Apr 04, 2013	35.59	35.66	34.41	35.50	9,652,898	-0.21(-0.58%)
Apr 03, 2013	37.49	37.49	35.48	35.71	7,767,838	-1.84(-4.89%)
Apr 02, 2013	38.99	39.09	36.84	37.54	7,073,539	-0.81(-2.11%)
Apr 01, 2013	38.14	38.80	37.88	38.35	2,845,344	+0.08(+0.22%)
Mar 28, 2013	38.08	38.54	38.07	38.27	3,627,039	+0.19(+0.49%)
Mar 27, 2013	37.80	38.29	37.41	38.08	2,543,446	+0.23(+0.60%)
Mar 26, 2013	37.25	37.91	37.19	37.85	3,380,331	+0.74(+2.00%)
Mar 25, 2013	37.03	37.64	36.97	37.11	2,877,684	+0.08(+0.23%)
Mar 22, 2013	36.51	37.46	36.45	37.02	3,400,270	+0.71(+1.95%)
Mar 21, 2013	36.07	36.57	35.88	36.32	2,383,878	+0.00(+0.00%)
Mar 20, 2013	36.26	36.60	36.06	36.32	2,524,890	+0.27(+0.76%)
Mar 19, 2013	35.83	36.20	35.72	36.04	4,373,801	+0.46(+1.30%)
Mar 18, 2013	35.54	35.69	35.21	35.58	2,961,731	-0.13(-0.37%)
Mar 15, 2013	36.20	36.27	35.60	35.71	6,295,503	-0.50(-1.38%)
Mar 14, 2013	36.21	36.53	36.04	36.21	4,958,667	+0.16(+0.44%)
Mar 13, 2013	35.78	36.18	35.73	36.05	3,414,805	+0.24(+0.68%)
Mar 12, 2013	35.57	36.04	35.57	35.81	3,136,337	+0.22(+0.61%)
Mar 11, 2013	35.08	35.90	35.08	35.59	4,341,591	+0.51(+1.45%)
Mar 08, 2013	34.94	35.32	34.93	35.08	6,527,884	+0.20(+0.57%)
Mar 07, 2013	34.71	35.28	34.71	34.89	4,338,383	+0.12(+0.35%)
Mar 06, 2013	34.85	35.07	34.66	34.76	3,156,040	-0.03(-0.08%)
Mar 05, 2013	34.63	35.06	34.63	34.79	7,156,085	+0.27(+0.79%)
Mar 04, 2013	34.59	35.10	34.17	34.52	5,759,002	-0.29(-0.84%)
Mar 01, 2013	34.85	35.32	34.45	34.81	4,133,075	-0.12(-0.35%)
Feb 28, 2013	34.68	35.46	34.67	34.93	9,443,085	+0.39(+1.12%)
Feb 27, 2013	33.44	34.72	33.33	34.55	12,121,887	+0.98(+2.92%)
Feb 26, 2013	33.16	33.72	32.87	33.57	3,939,551	-0.11(-0.34%)
Feb 22, 2013	33.73	33.88	33.55	33.68	2,503,080	-0.03(-0.08%)
Feb 21, 2013	33.44	33.89	33.11	33.71	6,690,228	+0.36(+1.07%)
Feb 20, 2013	34.21	34.25	33.23	33.35	5,780,058	-0.94(-2.75%)
Feb 19, 2013	34.17	34.39	33.56	34.29	5,579,389	+0.12(+0.36%)
Feb 15, 2013	34.66	34.83	34.00	34.17	2,956,870	-0.52(-1.49%)
Feb 14, 2013	34.60	34.95	34.59	34.69	3,038,514	-0.06(-0.16%)
Feb 13, 2013	34.78	35.03	34.24	34.74	7,630,503	+0.41(+1.21%)
Feb 12, 2013	34.02	34.40	33.77	34.33	23,461,924	-0.20(-0.57%)
Feb 11, 2013	35.01	35.48	34.49	34.53	3,721,019	-0.53(-1.50%)
Feb 08, 2013	35.13	35.31	35.00	35.06	1,983,842	+0.14(+0.40%)
Feb 07, 2013	35.13	35.32	34.67	34.91	3,945,388	-0.10(-0.30%)
Feb 06, 2013	35.23	35.61	34.93	35.02	3,404,590	-0.41(-1.14%)
Feb 04, 2013	35.81	36.23	35.25	35.42	3,404,431	-0.57(-1.60%)
Feb 01, 2013	35.90	36.22	35.55	36.00	2,799,803	+0.54(+1.51%)
Jan 31, 2013	35.58	35.79	35.39	35.46	1,898,528	-0.40(-1.10%)
Jan 30, 2013	34.43	35.92	34.34	35.86	5,432,512	+1.33(+3.85%)
Jan 29, 2013	35.21	35.39	34.24	34.53	7,332,852	-0.68(-1.93%)
Jan 28, 2013	35.51	35.51	34.84	35.21	4,404,382	-0.34(-0.95%)
Jan 25, 2013	35.64	35.78	35.54	35.55	4,152,832	+0.01(+0.03%)
Jan 24, 2013	35.49	35.73	35.10	35.54	2,751,231	+0.16(+0.45%)
Jan 23, 2013	35.62	35.65	34.36	35.38	5,673,818	-0.41(-1.16%)
Jan 22, 2013	34.84	35.86	34.69	35.79	4,174,038	+0.99(+2.84%)
Jan 18, 2013	34.43	35.06	34.30	34.80	3,322,919	+0.39(+1.12%)
Jan 17, 2013	33.40	34.58	33.21	34.41	6,947,800	+1.28(+3.87%)
Jan 16, 2013	32.88	33.18	32.47	33.13	4,173,873	+0.18(+0.54%)
Jan 15, 2013	31.73	33.12	31.73	32.96	6,254,778	+1.07(+3.37%)
Jan 14, 2013	31.03	32.12	31.03	31.88	4,147,050	+0.61(+1.96%)
Jan 11, 2013	31.19	31.84	31.16	31.27	2,770,875	+0.03(+0.09%)
Jan 10, 2013	31.17	31.30	30.90	31.24	2,870,831	+0.11(+0.36%)
Jan 09, 2013	30.01	31.23	29.82	31.13	4,654,298	+1.27(+4.26%)
Jan 08, 2013	30.40	30.61	29.80	29.86	2,508,522	-0.58(-1.92%)
Jan 07, 2013	30.12	30.45	30.02	30.44	2,599,815	+0.36(+1.19%)
Jan 04, 2013	29.81	30.44	29.77	30.08	3,698,337	+0.27(+0.92%)
Jan 03, 2013	29.13	30.00	29.07	29.81	3,457,964	+0.33(+1.12%)
Jan 02, 2013	29.43	29.48	28.42	29.48	5,138,165	+1.06(+3.75%)
Dec 31, 2012	28.40	28.81	28.12	28.42	5,344,679	+0.03(+0.10%)
Dec 28, 2012	29.07	29.90	28.36	28.39	6,360,857	-0.43(-1.50%)
Dec 27, 2012	28.76	28.86	28.53	28.82	1,896,426	+0.15(+0.53%)
Dec 26, 2012	29.20	29.20	28.59	28.67	1,776,321	-0.54(-1.84%)
Dec 24, 2012	29.33	29.56	29.07	29.21	891,030	-0.12(-0.42%)
Dec 21, 2012	28.74	29.48	28.40	29.33	3,420,532	-0.03(-0.10%)
Dec 20, 2012	29.83	29.90	29.20	29.36	4,075,745	-0.51(-1.70%)
Dec 19, 2012	29.98	30.14	29.56	29.87	7,003,639	-0.05(-0.16%)
Dec 18, 2012	29.55	30.27	29.55	29.91	9,299,031	+0.52(+1.76%)
Dec 17, 2012	29.13	29.48	28.77	29.39	9,570,307	+0.43(+1.50%)
Dec 14, 2012	29.13	29.53	28.83	28.96	5,045,399	-0.09(-0.32%)
Dec 13, 2012	29.52	29.53	28.57	29.06	6,608,547	-1.94(-6.26%)
Dec 12, 2012	31.11	31.18	30.85	31.00	8,718,394	-0.07(-0.21%)
Dec 11, 2012	30.85	31.22	30.63	31.06	13,947,716	-0.84(-2.63%)
Dec 10, 2012	31.71	32.00	31.55	31.90	3,776,667	+0.10(+0.33%)
Dec 07, 2012	31.61	32.05	31.40	31.80	4,458,832	+0.51(+1.63%)
Dec 06, 2012	30.46	31.46	30.28	31.29	3,500,929	+0.77(+2.53%)
Dec 05, 2012	30.19	30.69	29.98	30.52	1,804,694	+0.37(+1.22%)
Dec 04, 2012	30.38	30.60	30.12	30.15	2,656,238	+0.24(+0.82%)
Nov 30, 2012	29.63	30.09	29.63	29.90	3,106,505	+0.01(+0.03%)
Nov 29, 2012	29.10	30.20	29.07	29.89	4,319,272	+0.98(+3.39%)
Nov 28, 2012	28.70	28.95	28.45	28.91	2,044,309	-0.05(-0.16%)
Nov 27, 2012	29.15	29.25	28.64	28.96	2,842,945	-0.20(-0.68%)
Nov 26, 2012	29.39	29.57	28.86	29.16	2,222,305	-0.47(-1.59%)
Nov 23, 2012	29.67	29.87	29.52	29.63	1,073,072	+0.09(+0.32%)
Nov 21, 2012	29.64	29.75	29.34	29.54	2,401,225	+0.00(+0.00%)
Nov 20, 2012	29.69	29.71	29.39	29.54	3,053,224	-0.12(-0.41%)
Nov 19, 2012	29.17	29.72	29.10	29.66	2,921,773	+0.93(+3.25%)
Nov 16, 2012	28.35	29.07	28.32	28.73	3,299,446	+0.55(+1.94%)
Nov 15, 2012	28.55	28.57	27.94	28.18	3,404,120	-0.42(-1.48%)
Nov 14, 2012	29.82	29.89	28.19	28.60	5,325,903	-1.24(-4.17%)
Nov 13, 2012	30.50	30.55	29.71	29.85	4,060,031	-0.78(-2.55%)
Nov 12, 2012	30.64	31.07	30.21	30.63	2,549,638	-0.09(-0.31%)
Nov 09, 2012	30.47	30.97	29.75	30.72	6,087,426	+0.34(+1.12%)
Nov 08, 2012	31.91	31.92	30.10	30.38	7,684,970	-1.50(-4.70%)
Nov 07, 2012	31.62	32.17	30.54	31.88	21,750,724	+2.75(+9.44%)
Nov 06, 2012	30.30	30.38	28.76	29.13	7,607,948	-1.22(-4.03%)
Nov 05, 2012	28.82	30.86	28.77	30.36	8,175,729	+1.47(+5.09%)
Nov 02, 2012	28.59	29.07	28.26	28.89	3,189,099	+0.62(+2.20%)
Nov 01, 2012	26.37	28.43	26.30	28.26	3,960,943	+1.51(+5.63%)
Oct 31, 2012	27.91	27.93	26.75	26.76	3,376,374	-2.94(-9.90%)
Oct 26, 2012	29.40	29.70	29.70	29.70	4,100,145	+0.25(+0.86%)
Oct 25, 2012	28.96	29.65	28.96	29.44	3,642,390	+0.60(+2.09%)
Oct 24, 2012	28.38	29.19	28.17	28.84	10,211,545	+0.92(+3.31%)
Oct 23, 2012	28.51	28.54	27.88	27.92	2,824,041	-0.39(-1.36%)
Oct 19, 2012	28.87	29.00	28.12	28.30	1,952,964	-0.69(-2.37%)
Oct 18, 2012	29.04	29.13	28.74	28.99	2,091,504	+0.02(+0.07%)
Oct 17, 2012	29.41	29.92	28.82	28.97	3,317,368	-0.08(-0.29%)
Oct 16, 2012	30.85	30.86	28.86	29.06	6,936,844	-0.89(-2.99%)
Oct 15, 2012	29.23	30.05	29.20	29.95	3,826,880	+0.83(+2.85%)
Oct 12, 2012	29.20	29.33	28.98	29.12	1,900,321	-0.07(-0.23%)
Oct 11, 2012	29.28	29.72	28.92	29.19	3,494,897	+0.56(+1.94%)
Oct 10, 2012	28.94	29.01	28.34	28.63	2,651,793	-0.31(-1.07%)
Oct 09, 2012	29.54	29.63	28.20	28.94	3,155,847	-0.56(-1.88%)
Oct 08, 2012	30.18	30.23	29.40	29.50	4,058,974	-0.60(-2.00%)
Oct 05, 2012	30.59	31.03	29.92	30.10	2,007,027	-0.21(-0.68%)
Oct 04, 2012	29.68	30.76	28.45	30.31	4,246,150	-0.66(-2.13%)
Oct 03, 2012	31.45	31.45	30.82	30.97	3,011,876	-0.36(-1.14%)
Oct 02, 2012	31.77	32.28	31.04	31.33	2,521,970	-0.46(-1.45%)
Oct 01, 2012	31.31	32.32	31.05	31.79	2,798,354	+0.47(+1.50%)
Sep 28, 2012	30.87	31.60	30.87	31.32	3,785,558	+0.19(+0.60%)
Sep 27, 2012	30.21	31.32	30.20	31.13	3,000,235	+1.02(+3.38%)
Sep 26, 2012	29.98	30.33	29.39	30.11	2,407,109	+0.12(+0.41%)
Sep 25, 2012	30.37	30.54	29.97	29.99	1,479,565	-0.34(-1.12%)
Sep 24, 2012	30.48	30.65	30.28	30.33	2,082,034	-0.34(-1.11%)
Sep 21, 2012	30.80	30.85	30.67	30.67	2,131,102	+0.05(+0.15%)
Sep 20, 2012	30.63	30.80	30.52	30.62	1,610,781	-0.23(-0.73%)
Sep 19, 2012	30.77	30.99	30.54	30.85	2,690,990	+0.08(+0.24%)
Sep 18, 2012	29.85	31.35	29.78	30.77	5,101,146	+0.78(+2.61%)
Sep 17, 2012	29.35	30.11	28.98	29.99	2,059,679	+0.64(+2.18%)
Sep 14, 2012	28.60	29.98	28.46	29.35	3,150,683	+0.81(+2.84%)
Sep 13, 2012	27.43	28.59	27.43	28.54	2,872,030	+1.07(+3.91%)
Sep 12, 2012	27.33	27.61	27.31	27.46	1,822,692	+0.22(+0.79%)
Sep 11, 2012	27.48	27.59	27.22	27.25	997,131	-0.25(-0.92%)
Sep 10, 2012	27.55	27.64	27.30	27.50	1,166,382	-0.10(-0.38%)
Sep 07, 2012	27.69	27.93	27.43	27.61	1,390,725	-0.03(-0.10%)
Sep 06, 2012	27.14	27.94	27.14	27.63	2,694,919	+0.57(+2.12%)
Sep 05, 2012	26.94	27.25	26.79	27.06	1,584,281	+0.18(+0.67%)