Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	71.31	71.83	69.58	69.71	5,638,384	-1.93(-2.70%)
Apr 29, 2015	71.13	72.03	70.85	71.64	2,584,201	+0.10(+0.14%)
Apr 28, 2015	72.13	72.50	69.63	71.53	4,402,052	-0.41(-0.56%)
Apr 27, 2015	73.32	73.56	71.79	71.94	2,212,589	-1.28(-1.75%)
Apr 24, 2015	73.08	73.81	73.02	73.22	2,651,919	+0.28(+0.39%)
Apr 23, 2015	73.07	73.48	72.49	72.94	4,540,159	-0.08(-0.12%)
Apr 22, 2015	73.21	73.46	72.33	73.02	3,618,583	-0.14(-0.19%)
Apr 21, 2015	73.83	74.03	73.05	73.16	4,635,412	-0.83(-1.12%)
Apr 20, 2015	74.25	74.31	73.35	73.99	6,103,150	+0.49(+0.67%)
Apr 17, 2015	72.73	73.68	72.44	73.50	2,331,469	+0.22(+0.30%)
Apr 16, 2015	75.29	75.29	73.12	73.28	3,301,815	-1.35(-1.80%)
Apr 15, 2015	74.52	75.54	73.91	74.63	6,848,373	+1.79(+2.46%)
Apr 14, 2015	72.71	72.87	72.06	72.84	2,491,661	-0.07(-0.09%)
Apr 13, 2015	73.68	74.63	72.78	72.91	2,434,076	-0.78(-1.06%)
Apr 10, 2015	73.32	73.90	72.86	73.69	2,642,283	+0.37(+0.50%)
Apr 09, 2015	72.26	73.39	72.10	73.32	3,273,845	+1.03(+1.42%)
Apr 08, 2015	71.41	72.72	71.39	72.30	2,833,487	+0.98(+1.37%)
Apr 07, 2015	71.61	72.29	71.29	71.32	1,289,432	-0.22(-0.30%)
Apr 06, 2015	70.25	72.23	70.09	71.53	2,714,356	+0.85(+1.20%)
Apr 02, 2015	70.60	70.69	70.69	70.69	1,760,163	+0.19(+0.27%)
Apr 01, 2015	71.30	71.60	69.37	70.50	2,722,758	-0.36(-0.51%)
Mar 31, 2015	71.64	72.23	70.85	70.86	2,241,943	-0.89(-1.23%)
Mar 30, 2015	72.47	72.60	71.66	71.74	1,677,971	+0.09(+0.13%)
Mar 27, 2015	71.79	72.56	71.54	71.65	1,960,408	-0.03(-0.04%)
Mar 26, 2015	71.08	72.34	70.86	71.67	3,230,910	+0.42(+0.59%)
Mar 25, 2015	72.16	72.65	71.07	71.25	2,824,442	-0.80(-1.11%)
Mar 24, 2015	72.83	72.97	71.93	72.05	2,353,464	-1.07(-1.47%)
Mar 23, 2015	71.83	73.88	71.78	73.12	4,761,533	+1.52(+2.12%)
Mar 20, 2015	71.50	71.83	70.82	71.61	4,851,251	+0.57(+0.81%)
Mar 19, 2015	70.64	71.46	70.39	71.03	3,236,404	+0.37(+0.52%)
Mar 18, 2015	68.91	70.71	68.80	70.67	4,085,730	+1.76(+2.56%)
Mar 17, 2015	68.39	69.28	67.92	68.91	2,084,837	+0.02(+0.03%)
Mar 16, 2015	68.17	69.22	68.17	68.89	3,477,209	+1.26(+1.87%)
Mar 13, 2015	68.23	68.89	67.16	67.62	2,275,355	-0.58(-0.86%)
Mar 12, 2015	67.80	68.83	67.67	68.21	3,832,938	+0.62(+0.92%)
Mar 11, 2015	66.37	68.16	66.14	67.59	3,820,633	+1.43(+2.16%)
Mar 10, 2015	67.05	67.46	66.16	66.16	4,173,998	-1.37(-2.02%)
Mar 09, 2015	68.75	69.11	67.40	67.52	3,329,137	-1.06(-1.55%)
Mar 06, 2015	68.76	70.00	67.82	68.59	5,336,573	-0.08(-0.12%)
Mar 05, 2015	70.63	71.00	68.10	68.67	4,690,847	-1.90(-2.70%)
Mar 04, 2015	66.62	72.60	66.67	70.57	13,575,948	+3.90(+5.85%)
Mar 03, 2015	67.55	67.80	66.00	66.67	4,355,203	-1.13(-1.67%)
Mar 02, 2015	67.38	69.18	67.45	67.80	3,387,860	+0.42(+0.63%)
Feb 27, 2015	68.12	68.35	67.20	67.38	2,959,976	-0.69(-1.01%)
Feb 26, 2015	66.80	68.16	66.34	68.07	3,787,929	+1.22(+1.82%)
Feb 25, 2015	66.20	67.05	65.90	66.85	2,900,894	+0.54(+0.81%)
Feb 24, 2015	66.87	67.45	66.13	66.32	2,948,463	-0.42(-0.64%)
Feb 23, 2015	66.23	67.01	66.23	66.74	3,717,856	+1.01(+1.53%)
Feb 20, 2015	65.51	66.09	64.99	65.73	3,277,473	+0.18(+0.27%)
Feb 19, 2015	65.02	66.17	64.93	65.55	3,619,542	+0.57(+0.87%)
Feb 18, 2015	65.21	65.51	64.52	64.99	3,858,937	-0.30(-0.46%)
Feb 17, 2015	64.44	65.33	64.26	65.29	2,827,877	+0.73(+1.14%)
Feb 13, 2015	64.70	64.55	64.55	64.55	3,523,723	-0.45(-0.70%)
Feb 12, 2015	64.90	65.42	64.66	65.01	2,982,035	+0.05(+0.07%)
Feb 11, 2015	64.81	65.50	64.54	64.96	4,081,065	-0.04(-0.06%)
Feb 10, 2015	63.90	65.61	63.73	65.00	3,930,545	+1.65(+2.60%)
Feb 09, 2015	63.90	64.02	62.76	63.35	5,531,945	-0.68(-1.06%)
Feb 06, 2015	64.99	65.13	63.61	64.03	4,796,704	-0.82(-1.26%)
Feb 05, 2015	64.99	65.64	64.62	64.85	5,220,206	-0.10(-0.16%)
Feb 04, 2015	64.52	65.60	64.52	64.95	6,027,952	-0.88(-1.33%)
Feb 03, 2015	63.80	66.02	63.57	65.83	8,979,786	-0.27(-0.41%)
Feb 02, 2015	66.91	67.13	65.29	66.10	7,906,765	-0.58(-0.88%)
Jan 30, 2015	67.36	67.91	66.49	66.68	5,772,392	-1.31(-1.93%)
Jan 29, 2015	67.74	68.21	66.63	67.99	4,461,576	+0.65(+0.97%)
Jan 28, 2015	68.11	68.75	67.26	67.34	6,331,758	-0.87(-1.27%)
Jan 27, 2015	68.34	68.66	68.01	68.21	6,977,897	-0.55(-0.79%)
Jan 26, 2015	67.72	69.18	67.13	68.75	86,160,272	+4.11(+6.35%)
Jan 23, 2015	66.35	66.41	64.57	64.65	2,757,347	-1.66(-2.50%)
Jan 22, 2015	65.48	66.57	64.75	66.31	2,929,425	+1.06(+1.63%)
Jan 21, 2015	63.75	65.81	63.60	65.24	3,819,398	+1.33(+2.08%)
Jan 20, 2015	65.80	65.98	63.15	63.91	6,004,021	-1.86(-2.83%)
Jan 16, 2015	65.74	65.93	64.39	65.78	5,172,236	-0.22(-0.33%)
Jan 15, 2015	66.64	66.93	65.53	66.00	2,941,716	-0.37(-0.55%)
Jan 14, 2015	67.13	67.38	65.85	66.36	4,604,218	-1.58(-2.33%)
Jan 13, 2015	68.87	68.93	66.61	67.94	4,735,506	-0.06(-0.08%)
Jan 12, 2015	71.50	71.75	67.82	68.00	4,805,336	-2.31(-3.28%)
Jan 09, 2015	70.41	71.52	70.24	70.31	3,564,737	-0.26(-0.37%)
Jan 08, 2015	69.48	70.72	69.28	70.57	3,851,110	+1.83(+2.66%)
Jan 07, 2015	68.26	69.18	67.94	68.75	2,148,397	+1.22(+1.81%)
Jan 06, 2015	67.71	68.33	66.79	67.52	3,238,754	-0.11(-0.17%)
Jan 05, 2015	69.63	69.67	66.93	67.63	3,212,283	-2.03(-2.92%)
Jan 02, 2015	69.64	70.29	68.82	69.67	2,164,001	+0.55(+0.79%)
Dec 31, 2014	70.21	69.12	69.12	69.12	1,560,979	-0.83(-1.18%)
Dec 30, 2014	70.30	70.54	69.73	69.95	1,942,314	-0.29(-0.42%)
Dec 29, 2014	70.53	70.68	69.88	70.24	1,395,683	-0.23(-0.32%)
Dec 26, 2014	70.68	70.96	70.35	70.47	819,377	-0.07(-0.09%)
Dec 24, 2014	70.89	70.53	70.53	70.53	701,601	-0.10(-0.15%)
Dec 23, 2014	70.61	71.41	70.05	70.64	2,890,054	+0.04(+0.05%)
Dec 22, 2014	70.10	70.62	70.05	70.60	1,449,321	+0.46(+0.66%)
Dec 19, 2014	70.35	70.44	69.97	70.14	3,047,529	+0.24(+0.34%)
Dec 18, 2014	69.69	69.97	69.10	69.90	2,923,151	+1.54(+2.26%)
Dec 17, 2014	68.38	68.77	67.51	68.36	3,843,481	+0.11(+0.17%)
Dec 16, 2014	68.75	69.44	68.03	68.25	3,711,226	-0.97(-1.40%)
Dec 15, 2014	68.98	69.68	67.98	69.22	3,718,204	+0.52(+0.75%)
Dec 12, 2014	69.20	70.31	68.67	68.70	3,236,631	-0.58(-0.84%)
Dec 11, 2014	68.80	70.01	68.37	69.28	3,208,446	+0.90(+1.32%)
Dec 10, 2014	69.24	69.37	68.10	68.38	3,177,692	-1.21(-1.73%)
Dec 09, 2014	69.08	69.78	68.53	69.58	3,662,601	-0.44(-0.63%)
Dec 08, 2014	70.03	70.45	69.39	70.03	4,032,022	+0.33(+0.47%)
Dec 05, 2014	68.69	70.39	68.47	69.70	10,775,549	+1.38(+2.03%)
Dec 04, 2014	67.10	68.74	66.83	68.31	5,449,862	+1.82(+2.73%)
Dec 03, 2014	65.35	66.59	65.21	66.49	3,745,730	+1.55(+2.39%)
Dec 02, 2014	64.51	65.26	64.26	64.94	2,984,405	+0.24(+0.38%)
Dec 01, 2014	65.84	65.84	64.05	64.70	3,955,976	-0.94(-1.44%)
Nov 28, 2014	65.03	65.94	64.80	65.64	1,094,954	+0.20(+0.30%)
Nov 26, 2014	65.52	65.44	65.44	65.44	1,955,949	-0.11(-0.17%)
Nov 25, 2014	65.43	65.95	65.09	65.55	1,978,993	+0.16(+0.24%)
Nov 24, 2014	64.52	66.14	64.23	65.39	4,916,636	+0.90(+1.40%)
Nov 21, 2014	64.26	64.74	63.74	64.49	3,470,059	+0.57(+0.88%)
Nov 20, 2014	62.82	63.96	62.48	63.92	3,772,847	+0.78(+1.24%)
Nov 19, 2014	63.46	63.70	62.92	63.14	3,071,156	-0.18(-0.28%)
Nov 18, 2014	61.98	64.01	61.98	63.32	6,196,032	+1.41(+2.28%)
Nov 17, 2014	59.64	61.93	59.63	61.91	5,200,764	+2.63(+4.43%)
Nov 14, 2014	61.01	61.12	59.10	59.28	10,381,124	-1.72(-2.83%)
Nov 13, 2014	61.22	61.88	60.10	61.00	4,926,882	-0.07(-0.11%)
Nov 12, 2014	60.98	61.61	60.05	61.07	7,319,326	-1.10(-1.77%)
Nov 11, 2014	62.09	63.02	61.66	62.17	5,059,485	+0.24(+0.40%)
Nov 10, 2014	62.30	63.68	61.63	61.93	7,879,805	+0.00(+0.00%)
Nov 07, 2014	64.75	65.09	60.56	61.93	14,678,660	-3.03(-4.67%)
Nov 06, 2014	63.96	65.10	63.91	64.96	3,762,115	+1.05(+1.65%)
Nov 05, 2014	65.67	66.10	63.36	63.90	7,760,089	-1.40(-2.15%)
Nov 04, 2014	66.27	66.42	64.86	65.31	6,072,356	-0.84(-1.27%)
Nov 03, 2014	66.25	68.32	65.78	66.15	4,526,837	+0.17(+0.26%)
Oct 31, 2014	66.48	66.77	64.90	65.98	3,534,728	+0.61(+0.94%)
Oct 30, 2014	65.61	65.76	64.47	65.36	4,230,575	-0.49(-0.74%)
Oct 29, 2014	66.55	67.22	65.53	65.85	4,096,857	-1.28(-1.91%)
Oct 28, 2014	68.05	68.61	65.02	67.13	7,099,185	-0.11(-0.17%)
Oct 27, 2014	67.71	67.88	67.88	67.25	2,721,408	-0.63(-0.93%)
Oct 24, 2014	67.58	67.90	66.48	67.88	2,365,735	+0.67(+0.99%)
Oct 23, 2014	66.95	67.80	66.33	67.21	2,355,596	+1.05(+1.59%)
Oct 22, 2014	67.72	68.00	65.95	66.16	3,130,921	-1.29(-1.91%)
Oct 21, 2014	66.52	67.56	66.34	67.45	4,942,067	+1.08(+1.63%)
Oct 20, 2014	65.35	66.48	63.75	66.36	4,212,462	+0.96(+1.47%)
Oct 17, 2014	65.18	66.32	64.66	65.40	5,781,693	+1.14(+1.77%)
Oct 16, 2014	62.69	64.98	61.46	64.26	12,220,674	+3.19(+5.23%)
Oct 15, 2014	61.91	62.64	58.87	61.07	10,072,989	-2.02(-3.20%)
Oct 14, 2014	63.67	64.14	61.18	63.08	3,424,681	-0.07(-0.10%)
Oct 13, 2014	65.02	66.56	63.07	63.15	4,137,145	-1.89(-2.91%)
Oct 10, 2014	65.26	66.94	64.81	65.04	3,707,615	-0.40(-0.60%)
Oct 09, 2014	67.81	67.92	65.12	65.44	3,461,585	-2.46(-3.62%)
Oct 08, 2014	67.13	68.16	66.25	67.90	3,742,576	+1.04(+1.55%)
Oct 07, 2014	66.41	67.76	65.84	66.86	3,671,190	+0.08(+0.11%)
Oct 06, 2014	67.38	67.60	66.01	66.79	2,496,630	-0.32(-0.48%)
Oct 03, 2014	65.66	67.46	65.46	67.11	3,177,358	+1.77(+2.71%)
Oct 02, 2014	64.75	65.50	63.28	65.34	3,686,367	+0.87(+1.34%)
Oct 01, 2014	66.42	66.42	64.29	64.47	4,720,033	-1.95(-2.94%)
Sep 30, 2014	67.81	67.99	66.33	66.42	3,628,862	-1.18(-1.74%)
Sep 29, 2014	66.70	67.91	66.48	67.60	1,987,949	+0.54(+0.80%)
Sep 26, 2014	67.61	68.07	66.22	67.06	2,110,318	-0.32(-0.48%)
Sep 25, 2014	68.76	68.92	67.25	67.38	2,048,522	-1.49(-2.16%)
Sep 24, 2014	68.17	69.08	67.45	68.87	1,549,956	+0.98(+1.44%)
Sep 23, 2014	68.22	68.75	67.81	67.89	2,084,098	-0.52(-0.76%)
Sep 22, 2014	69.28	69.64	67.94	68.41	2,128,456	-0.80(-1.16%)
Sep 19, 2014	68.57	69.35	67.76	69.21	3,193,886	+1.05(+1.55%)
Sep 18, 2014	67.60	68.53	67.22	68.15	1,919,470	+0.83(+1.23%)
Sep 17, 2014	67.96	68.23	67.13	67.32	2,175,957	-0.21(-0.31%)
Sep 16, 2014	67.06	68.00	66.78	67.53	3,267,867	+0.34(+0.50%)
Sep 15, 2014	67.41	67.71	66.78	67.19	1,696,596	-0.21(-0.31%)
Sep 12, 2014	68.33	68.80	66.88	67.40	2,799,207	-0.74(-1.09%)
Sep 11, 2014	66.60	68.22	66.60	68.14	2,593,981	+1.43(+2.15%)
Sep 10, 2014	66.51	66.95	66.07	66.71	2,521,008	+0.12(+0.18%)
Sep 09, 2014	66.76	68.26	66.53	66.59	3,920,109	+0.44(+0.67%)
Sep 08, 2014	65.46	66.35	65.32	66.15	2,356,491	+0.93(+1.43%)
Sep 05, 2014	64.22	65.58	64.10	65.21	5,275,835	+1.09(+1.70%)
Sep 04, 2014	65.13	65.22	63.50	64.12	5,607,532	-1.01(-1.55%)
Sep 03, 2014	66.02	66.07	65.12	65.13	2,398,361	-0.94(-1.43%)
Sep 02, 2014	65.93	66.20	65.22	66.07	2,064,410	+0.31(+0.47%)
Aug 29, 2014	64.97	65.76	65.76	65.76	1,889,696	+0.79(+1.22%)
Aug 28, 2014	65.18	65.41	64.93	64.97	1,224,281	-0.25(-0.39%)
Aug 27, 2014	65.22	65.53	65.02	65.22	1,316,700	-0.02(-0.03%)
Aug 26, 2014	64.98	65.47	64.84	65.24	2,207,116	+0.47(+0.73%)
Aug 25, 2014	65.33	65.67	64.54	64.77	2,284,847	-0.46(-0.71%)
Aug 22, 2014	64.55	65.45	64.55	65.23	1,634,229	+0.76(+1.18%)
Aug 21, 2014	64.77	64.83	64.23	64.47	2,077,712	-0.08(-0.12%)
Aug 20, 2014	64.38	64.76	63.84	64.54	2,953,780	-0.15(-0.23%)
Aug 19, 2014	65.13	65.17	63.93	64.70	3,969,698	-0.17(-0.26%)
Aug 18, 2014	64.22	65.17	64.05	64.86	3,000,705	+1.06(+1.67%)
Aug 15, 2014	63.43	64.04	63.37	63.80	2,475,301	+0.51(+0.80%)
Aug 14, 2014	62.84	63.42	62.80	63.29	1,786,621	+0.76(+1.22%)
Aug 13, 2014	61.98	62.70	61.75	62.53	2,908,203	+0.92(+1.50%)
Aug 12, 2014	61.99	62.23	61.28	61.61	3,576,486	-0.49(-0.79%)
Aug 11, 2014	63.48	63.48	61.93	62.10	2,920,020	-1.13(-1.79%)
Aug 08, 2014	63.30	63.78	62.02	63.23	3,552,845	-0.08(-0.13%)
Aug 07, 2014	63.51	64.05	63.04	63.31	2,649,582	+0.18(+0.28%)
Aug 06, 2014	62.69	64.13	61.92	63.13	5,412,414	+0.22(+0.34%)
Aug 05, 2014	62.50	63.47	62.26	62.92	5,981,265	+0.91(+1.47%)
Aug 04, 2014	62.10	62.43	61.24	62.00	4,196,168	+0.32(+0.52%)
Aug 01, 2014	61.30	62.63	61.00	61.68	3,851,115	+0.17(+0.28%)
Jul 31, 2014	61.72	61.76	60.76	61.51	4,951,190	-0.89(-1.43%)
Jul 30, 2014	60.82	62.83	60.82	62.41	5,470,900	+1.12(+1.83%)
Jul 29, 2014	60.07	61.47	59.07	61.29	5,209,978	+1.34(+2.23%)
Jul 28, 2014	59.29	60.18	58.96	59.95	4,305,467	+0.71(+1.19%)
Jul 25, 2014	59.15	60.28	58.93	59.24	4,551,078	+1.32(+2.28%)
Jul 24, 2014	58.29	58.78	57.82	57.92	3,187,588	-0.52(-0.89%)
Jul 23, 2014	58.39	59.03	57.52	58.44	2,639,807	+0.26(+0.45%)
Jul 22, 2014	57.90	59.90	55.94	58.18	7,710,673	+0.21(+0.36%)
Jul 21, 2014	58.44	58.44	57.36	57.97	3,521,712	-0.84(-1.43%)
Jul 18, 2014	56.94	58.91	56.80	58.81	3,524,191	+1.72(+3.02%)
Jul 17, 2014	57.66	59.33	56.86	57.09	7,603,809	-0.36(-0.62%)
Jul 16, 2014	55.12	57.87	54.80	57.44	15,185,543	+5.44(+10.47%)
Jul 15, 2014	52.15	53.11	51.91	52.00	2,035,397	-0.54(-1.02%)
Jul 14, 2014	52.74	53.04	52.17	52.54	2,099,760	-0.15(-0.29%)
Jul 11, 2014	52.29	52.89	51.85	52.69	2,621,585	+0.23(+0.43%)
Jul 10, 2014	51.20	52.85	51.20	52.46	2,820,292	+0.71(+1.36%)
Jul 09, 2014	51.57	52.38	51.10	51.75	2,027,258	+0.40(+0.79%)
Jul 08, 2014	52.03	52.16	50.49	51.35	4,866,202	-0.90(-1.73%)
Jul 07, 2014	53.62	53.71	52.15	52.25	1,968,244	-1.54(-2.85%)
Jul 03, 2014	53.96	53.79	53.79	53.79	1,108,994	-0.15(-0.28%)
Jul 02, 2014	52.64	54.05	52.49	53.94	1,768,829	+1.11(+2.10%)
Jul 01, 2014	53.43	53.89	52.53	52.83	3,834,724	-0.27(-0.51%)
Jun 30, 2014	52.39	53.52	52.29	53.10	3,210,262	+0.89(+1.71%)
Jun 27, 2014	52.42	53.00	51.52	52.21	5,866,928	-0.31(-0.59%)
Jun 26, 2014	53.31	53.42	51.41	52.52	5,944,815	-1.03(-1.92%)
Jun 25, 2014	53.20	54.10	52.56	53.54	3,383,333	+0.29(+0.55%)
Jun 24, 2014	54.61	54.61	53.20	53.25	2,334,769	-1.38(-2.53%)
Jun 23, 2014	54.34	55.15	54.16	54.64	2,817,184	+0.38(+0.69%)
Jun 20, 2014	53.25	54.41	53.25	54.26	4,272,095	+1.05(+1.98%)
Jun 19, 2014	52.49	53.25	52.24	53.20	1,703,367	+0.64(+1.22%)
Jun 18, 2014	52.29	52.64	51.58	52.56	2,211,383	+0.24(+0.45%)
Jun 17, 2014	52.76	53.20	52.26	52.33	2,269,346	-0.41(-0.77%)
Jun 16, 2014	51.80	53.34	51.79	52.73	3,435,202	+0.95(+1.84%)
Jun 13, 2014	51.32	52.12	50.98	51.78	1,960,700	+0.43(+0.84%)
Jun 12, 2014	51.80	51.80	51.13	51.35	1,653,662	-0.46(-0.89%)
Jun 11, 2014	51.85	52.30	50.86	51.81	3,591,958	-0.24(-0.45%)
Jun 10, 2014	52.13	52.13	51.26	52.05	2,065,984	-0.31(-0.59%)
Jun 06, 2014	53.04	53.41	52.29	52.36	2,068,983	-0.63(-1.19%)
Jun 05, 2014	51.53	53.11	51.50	52.99	4,216,656	+1.40(+2.72%)
Jun 04, 2014	51.14	51.75	50.97	51.58	2,280,118	+0.25(+0.50%)
Jun 03, 2014	49.96	51.63	49.95	51.33	3,889,345	+1.42(+2.85%)
Jun 02, 2014	50.01	50.18	49.32	49.91	4,260,676	+0.00(+0.00%)
May 30, 2014	50.20	50.41	49.80	49.91	2,768,855	-0.38(-0.75%)
May 29, 2014	50.27	50.54	50.19	50.29	1,844,297	+0.02(+0.04%)
May 28, 2014	50.28	50.83	50.09	50.27	2,354,535	+0.24(+0.47%)
May 27, 2014	50.67	50.86	49.95	50.03	2,050,187	-0.30(-0.60%)
May 23, 2014	49.64	50.33	50.33	50.33	3,127,586	+0.42(+0.85%)
May 22, 2014	49.40	50.36	49.05	49.91	4,356,792	+0.68(+1.38%)
May 21, 2014	48.90	49.62	48.90	49.23	4,730,265	+0.52(+1.06%)
May 20, 2014	48.45	48.96	48.45	48.71	7,003,509	+0.20(+0.41%)
May 19, 2014	48.18	48.74	48.03	48.51	1,854,101	+0.24(+0.51%)
May 16, 2014	48.95	48.95	48.14	48.27	2,413,411	-0.80(-1.63%)
May 15, 2014	49.47	49.57	48.79	49.07	1,633,940	-0.55(-1.10%)
May 14, 2014	49.31	49.80	49.10	49.62	1,766,926	+0.30(+0.61%)
May 13, 2014	49.04	49.66	49.00	49.31	1,931,301	+0.06(+0.11%)
May 12, 2014	48.51	49.34	48.69	49.26	1,162,067	+0.74(+1.53%)
May 09, 2014	48.17	48.82	47.84	48.51	1,618,584	+0.31(+0.64%)
May 08, 2014	48.44	49.28	48.04	48.20	1,781,650	-0.34(-0.70%)
May 07, 2014	48.99	49.04	47.74	48.54	2,816,701	-0.40(-0.81%)
May 06, 2014	49.21	49.77	48.89	48.94	2,478,846	-0.37(-0.75%)
May 05, 2014	48.93	49.51	48.61	49.31	2,604,344	+0.44(+0.91%)
May 02, 2014	49.31	49.48	48.71	48.86	3,077,963	-0.49(-0.99%)