American International Group (NY: AIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	44.97	45.33	44.70	44.98	9,124,366	-0.29(-0.64%)
Apr 29, 2015	45.25	45.47	45.04	45.27	12,770,473	-0.12(-0.26%)
Apr 28, 2015	45.25	45.69	45.23	45.39	11,030,620	-0.16(-0.35%)
Apr 27, 2015	45.48	45.83	45.39	45.55	9,729,102	+0.01(+0.02%)
Apr 24, 2015	45.63	45.68	45.43	45.54	7,375,972	+0.19(+0.42%)
Apr 23, 2015	45.17	45.38	44.94	45.35	12,124,027	+0.14(+0.30%)
Apr 22, 2015	45.43	45.47	44.91	45.21	12,920,622	-0.05(-0.11%)
Apr 21, 2015	46.02	46.09	45.14	45.26	10,221,600	-0.70(-1.51%)
Apr 20, 2015	46.20	46.28	45.86	45.96	5,906,969	+0.06(+0.14%)
Apr 17, 2015	46.15	46.44	45.60	45.89	9,490,366	-0.58(-1.26%)
Apr 16, 2015	46.64	46.93	46.45	46.48	9,162,172	-0.09(-0.19%)
Apr 15, 2015	46.15	46.82	46.00	46.56	9,122,549	+0.62(+1.34%)
Apr 14, 2015	45.80	46.16	45.47	45.95	8,141,144	+0.03(+0.07%)
Apr 13, 2015	45.29	46.18	45.05	45.92	11,016,802	+0.70(+1.54%)
Apr 10, 2015	44.89	45.31	44.85	45.22	6,248,427	+0.24(+0.53%)
Apr 09, 2015	44.27	45.13	44.23	44.98	8,315,518	+0.67(+1.51%)
Apr 08, 2015	43.90	44.54	43.88	44.31	7,305,234	+0.38(+0.85%)
Apr 07, 2015	44.17	44.44	43.91	43.93	6,078,434	-0.35(-0.79%)
Apr 06, 2015	43.55	44.40	43.46	44.29	5,805,645	+0.22(+0.51%)
Apr 02, 2015	43.67	44.06	44.06	44.06	6,700,863	+0.26(+0.60%)
Apr 01, 2015	43.64	43.96	43.34	43.80	8,986,504	+0.02(+0.04%)
Mar 31, 2015	43.48	44.04	43.32	43.78	9,290,578	+0.09(+0.20%)
Mar 30, 2015	43.35	43.79	43.18	43.70	7,221,031	+0.52(+1.20%)
Mar 27, 2015	43.55	43.55	43.09	43.18	8,077,046	-0.11(-0.26%)
Mar 26, 2015	43.46	43.59	43.26	43.29	11,117,931	-0.28(-0.64%)
Mar 25, 2015	44.22	44.25	43.57	43.57	8,712,994	-0.68(-1.54%)
Mar 24, 2015	44.40	44.69	44.25	44.25	6,687,249	-0.37(-0.82%)
Mar 23, 2015	44.74	45.15	44.61	44.61	7,243,775	-0.09(-0.20%)
Mar 20, 2015	44.60	44.91	44.51	44.70	14,591,807	+0.23(+0.52%)
Mar 19, 2015	44.87	45.08	44.24	44.47	7,722,247	-0.62(-1.36%)
Mar 18, 2015	44.51	45.30	44.19	45.09	10,620,786	+0.50(+1.11%)
Mar 17, 2015	44.33	44.82	44.08	44.59	7,103,174	-0.10(-0.23%)
Mar 16, 2015	44.45	44.83	44.35	44.69	7,411,938	+0.50(+1.14%)
Mar 13, 2015	44.37	44.43	43.80	44.19	8,143,222	-0.24(-0.54%)
Mar 12, 2015	43.93	44.48	43.87	44.43	7,367,272	+0.70(+1.61%)
Mar 11, 2015	43.47	43.98	43.42	43.73	8,317,869	+0.24(+0.55%)
Mar 10, 2015	44.29	44.29	43.48	43.49	18,162,516	-1.25(-2.80%)
Mar 09, 2015	44.54	44.82	44.35	44.74	15,226,718	+0.09(+0.20%)
Mar 06, 2015	44.45	45.00	44.32	44.65	14,398,155	+0.31(+0.70%)
Mar 05, 2015	44.30	44.39	44.01	44.34	7,042,212	+0.18(+0.42%)
Mar 04, 2015	44.08	44.26	43.83	44.16	7,597,337	-0.16(-0.36%)
Mar 03, 2015	44.08	44.44	44.05	44.32	7,463,657	-0.06(-0.13%)
Mar 02, 2015	44.12	44.37	43.88	44.37	9,135,282	+0.26(+0.58%)
Feb 27, 2015	43.81	44.34	43.73	44.12	18,852,072	+0.32(+0.73%)
Feb 26, 2015	43.68	43.94	43.60	43.80	8,270,337	+0.10(+0.24%)
Feb 25, 2015	43.66	43.94	43.62	43.69	7,306,402	-0.19(-0.44%)
Feb 24, 2015	43.47	44.13	43.47	43.88	9,838,516	+0.37(+0.86%)
Feb 23, 2015	44.01	44.01	43.37	43.51	14,556,682	-0.52(-1.18%)
Feb 20, 2015	43.74	44.15	43.37	44.03	15,605,299	+0.19(+0.44%)
Feb 19, 2015	43.58	44.05	43.49	43.84	10,125,351	+0.22(+0.49%)
Feb 18, 2015	43.84	43.93	43.52	43.62	11,318,004	-0.22(-0.51%)
Feb 17, 2015	43.13	44.06	43.06	43.84	19,662,624	+0.82(+1.91%)
Feb 13, 2015	40.79	43.02	43.02	43.02	24,944,128	+1.20(+2.88%)
Feb 12, 2015	41.71	42.01	41.52	41.82	11,679,817	+0.16(+0.38%)
Feb 11, 2015	41.72	41.75	41.21	41.66	9,378,565	-0.13(-0.31%)
Feb 10, 2015	41.88	42.07	41.43	41.79	6,999,432	+0.22(+0.52%)
Feb 09, 2015	41.20	41.84	41.08	41.57	8,882,363	+0.03(+0.08%)
Feb 06, 2015	41.42	41.90	41.42	41.54	12,556,631	+0.38(+0.93%)
Feb 05, 2015	40.87	41.36	40.78	41.16	7,983,512	+0.09(+0.21%)
Feb 04, 2015	40.72	41.39	40.70	41.07	12,908,173	+0.14(+0.35%)
Feb 03, 2015	40.50	40.97	40.34	40.93	11,877,124	+0.69(+1.72%)
Feb 02, 2015	39.09	40.34	39.08	40.23	15,048,395	+1.27(+3.25%)
Jan 30, 2015	38.99	39.56	38.87	38.97	14,095,200	-0.31(-0.79%)
Jan 29, 2015	39.36	39.63	38.81	39.28	15,552,221	+0.04(+0.10%)
Jan 28, 2015	40.54	40.54	39.21	39.24	14,421,690	-1.00(-2.50%)
Jan 27, 2015	40.46	40.61	40.06	40.24	10,330,047	-0.59(-1.45%)
Jan 26, 2015	40.92	41.12	40.66	40.83	15,249,852	-0.24(-0.58%)
Jan 23, 2015	41.65	41.75	41.06	41.07	6,569,122	-0.61(-1.47%)
Jan 22, 2015	40.89	41.72	40.55	41.68	14,862,340	+1.16(+2.85%)
Jan 21, 2015	40.23	40.73	39.91	40.53	9,067,261	+0.14(+0.36%)
Jan 20, 2015	40.92	41.06	40.10	40.38	10,400,669	-0.37(-0.90%)
Jan 16, 2015	40.03	40.78	39.91	40.75	10,139,056	+0.57(+1.41%)
Jan 15, 2015	40.97	41.09	40.16	40.19	10,103,467	-0.78(-1.91%)
Jan 14, 2015	40.69	41.01	40.24	40.97	15,353,760	-0.39(-0.94%)
Jan 13, 2015	41.94	42.28	40.57	41.36	17,611,680	-0.39(-0.94%)
Jan 12, 2015	42.37	42.43	41.57	41.75	10,177,463	-0.77(-1.80%)
Jan 09, 2015	43.22	43.29	42.23	42.51	8,626,064	-0.73(-1.70%)
Jan 08, 2015	43.39	43.59	42.94	43.25	16,387,360	-0.19(-0.44%)
Jan 07, 2015	43.64	43.64	43.19	43.44	10,987,999	+0.21(+0.48%)
Jan 06, 2015	43.65	43.75	42.85	43.23	19,321,588	-0.62(-1.42%)
Jan 05, 2015	44.40	44.55	43.64	43.85	12,642,164	-0.89(-1.98%)
Jan 02, 2015	45.07	45.13	44.45	44.74	8,294,133	+0.08(+0.18%)
Dec 31, 2014	45.23	44.66	44.66	44.66	6,338,813	-0.40(-0.88%)
Dec 30, 2014	45.01	45.28	44.84	45.06	5,561,488	+0.02(+0.04%)
Dec 29, 2014	44.92	45.28	44.83	45.04	6,429,624	+0.06(+0.12%)
Dec 26, 2014	45.09	45.27	44.96	44.99	4,135,069	+0.11(+0.25%)
Dec 24, 2014	45.18	44.87	44.87	44.87	4,553,470	-0.13(-0.28%)
Dec 23, 2014	44.75	45.13	44.74	45.00	8,991,800	+0.25(+0.55%)
Dec 22, 2014	44.44	44.83	44.32	44.75	12,803,374	+0.28(+0.63%)
Dec 19, 2014	43.87	44.52	43.73	44.47	18,633,366	+0.61(+1.40%)
Dec 18, 2014	43.60	43.86	43.35	43.86	10,727,553	+0.79(+1.83%)
Dec 17, 2014	42.40	43.21	42.24	43.07	10,945,880	+0.91(+2.16%)
Dec 16, 2014	42.30	43.14	42.14	42.16	9,946,817	-0.48(-1.12%)
Dec 15, 2014	43.42	43.53	42.32	42.64	10,799,936	-0.45(-1.05%)
Dec 12, 2014	43.76	44.08	43.09	43.10	8,924,252	-0.90(-2.05%)
Dec 11, 2014	43.75	44.56	43.68	44.00	9,331,824	+0.27(+0.62%)
Dec 10, 2014	44.08	44.41	43.65	43.73	9,630,478	-0.60(-1.35%)
Dec 09, 2014	43.87	44.34	43.68	44.32	6,612,962	-0.08(-0.18%)
Dec 08, 2014	44.12	44.62	43.97	44.40	9,448,187	+0.29(+0.65%)
Dec 05, 2014	44.16	44.48	44.01	44.12	8,153,091	+0.13(+0.29%)
Dec 04, 2014	43.61	44.11	43.57	43.99	6,825,929	+0.22(+0.49%)
Dec 03, 2014	43.86	44.16	43.69	43.77	9,184,806	-0.06(-0.15%)
Dec 02, 2014	43.40	43.89	43.40	43.84	7,536,752	+0.54(+1.24%)
Dec 01, 2014	43.40	43.53	42.89	43.30	8,989,498	-0.29(-0.68%)
Nov 28, 2014	43.51	43.77	43.51	43.59	3,638,124	+0.15(+0.35%)
Nov 26, 2014	43.52	43.44	43.44	43.44	4,483,876	-0.06(-0.13%)
Nov 25, 2014	43.87	43.89	43.19	43.50	10,307,857	-0.33(-0.76%)
Nov 24, 2014	43.68	43.90	43.56	43.83	10,354,906	+0.41(+0.93%)
Nov 21, 2014	43.74	43.74	43.35	43.43	10,542,167	+0.11(+0.26%)
Nov 20, 2014	42.76	43.33	42.71	43.31	9,701,798	+0.34(+0.80%)
Nov 19, 2014	42.80	43.05	42.69	42.97	7,983,859	+0.10(+0.24%)
Nov 18, 2014	43.05	43.12	42.79	42.87	8,879,191	-0.10(-0.24%)
Nov 17, 2014	42.81	43.02	42.71	42.97	9,419,239	+0.10(+0.22%)
Nov 14, 2014	43.27	43.39	42.64	42.88	11,419,010	-0.48(-1.10%)
Nov 13, 2014	43.11	43.44	43.09	43.35	7,346,639	+0.12(+0.28%)
Nov 12, 2014	42.96	43.34	42.82	43.24	7,558,491	-0.01(-0.02%)
Nov 11, 2014	43.19	43.47	43.19	43.24	5,793,670	+0.00(+0.00%)
Nov 10, 2014	43.04	43.24	42.96	43.24	7,545,267	+0.26(+0.61%)
Nov 07, 2014	42.77	43.12	42.67	42.98	9,329,090	+0.10(+0.22%)
Nov 06, 2014	42.66	43.00	42.48	42.89	9,186,114	+0.10(+0.24%)
Nov 05, 2014	42.57	42.81	42.26	42.78	11,396,935	+0.30(+0.71%)
Nov 04, 2014	42.80	42.84	42.08	42.48	19,371,886	-0.32(-0.74%)
Nov 03, 2014	42.79	42.89	42.30	42.80	12,191,808	+0.18(+0.43%)
Oct 31, 2014	42.69	42.78	42.26	42.61	11,981,380	+0.51(+1.21%)
Oct 30, 2014	41.49	42.24	41.48	42.11	7,013,044	+0.45(+1.09%)
Oct 29, 2014	42.06	42.13	41.37	41.65	10,476,646	-0.38(-0.91%)
Oct 28, 2014	41.41	42.06	41.41	42.03	13,994,411	+0.88(+2.13%)
Oct 27, 2014	41.37	41.56	41.49	41.16	9,038,363	-0.33(-0.81%)
Oct 24, 2014	41.01	41.53	40.88	41.49	7,237,742	+0.43(+1.05%)
Oct 23, 2014	41.46	41.56	40.98	41.06	8,584,897	-0.04(-0.10%)
Oct 22, 2014	41.60	41.74	41.10	41.10	9,498,880	-0.38(-0.92%)
Oct 21, 2014	40.82	41.52	40.78	41.49	11,414,938	+0.91(+2.23%)
Oct 20, 2014	40.84	40.88	40.24	40.58	11,145,959	+0.20(+0.49%)
Oct 17, 2014	39.85	40.55	39.76	40.38	13,636,045	+1.08(+2.75%)
Oct 16, 2014	38.94	39.67	38.72	39.30	15,820,786	-0.23(-0.58%)
Oct 15, 2014	39.08	39.62	38.63	39.53	19,392,302	-0.30(-0.76%)
Oct 14, 2014	39.80	40.25	39.70	39.83	14,558,555	+0.21(+0.52%)
Oct 13, 2014	39.77	40.13	39.54	39.62	12,864,550	-0.12(-0.30%)
Oct 10, 2014	39.79	40.26	39.47	39.74	18,756,338	-0.37(-0.91%)
Oct 09, 2014	41.24	41.37	39.94	40.11	23,723,946	-1.26(-3.06%)
Oct 08, 2014	40.67	41.41	40.11	41.37	20,520,896	+0.80(+1.96%)
Oct 07, 2014	41.60	41.63	40.57	40.58	21,460,622	-1.40(-3.34%)
Oct 06, 2014	42.58	42.66	41.75	41.98	8,556,059	-0.46(-1.09%)
Oct 03, 2014	42.46	42.61	42.19	42.44	9,596,018	+0.59(+1.41%)
Oct 02, 2014	42.14	42.26	41.13	41.85	16,092,986	-0.28(-0.66%)
Oct 01, 2014	42.99	43.04	42.06	42.13	18,401,332	-0.84(-1.96%)
Sep 30, 2014	43.18	43.45	42.93	42.97	10,372,052	-0.12(-0.28%)
Sep 29, 2014	42.96	43.36	42.57	43.09	8,816,716	-0.28(-0.64%)
Sep 26, 2014	43.18	43.53	43.08	43.37	8,662,903	+0.29(+0.66%)
Sep 25, 2014	43.65	43.67	43.05	43.08	9,583,499	-0.66(-1.51%)
Sep 24, 2014	43.35	43.87	43.31	43.74	8,314,318	+0.38(+0.88%)
Sep 23, 2014	43.63	43.85	43.25	43.36	9,649,923	-0.33(-0.76%)
Sep 22, 2014	43.82	44.05	43.67	43.70	10,230,335	-0.25(-0.56%)
Sep 19, 2014	44.96	44.99	43.84	43.94	18,511,482	-0.87(-1.94%)
Sep 18, 2014	44.36	44.93	44.36	44.81	9,839,919	+0.38(+0.86%)
Sep 17, 2014	44.42	44.75	44.15	44.43	11,460,795	+0.18(+0.41%)
Sep 16, 2014	43.93	44.33	43.86	44.25	8,736,595	+0.17(+0.40%)
Sep 15, 2014	43.84	44.11	43.55	44.07	7,167,062	+0.17(+0.38%)
Sep 12, 2014	43.98	44.15	43.76	43.90	7,108,111	-0.19(-0.43%)
Sep 11, 2014	43.82	44.25	43.78	44.09	5,460,886	+0.06(+0.14%)
Sep 10, 2014	43.84	44.18	43.77	44.03	8,659,669	+0.21(+0.49%)
Sep 09, 2014	43.78	43.95	43.36	43.82	8,004,646	-0.09(-0.21%)
Sep 08, 2014	43.91	44.14	43.61	43.91	9,348,032	+0.22(+0.51%)
Sep 05, 2014	43.70	43.93	43.37	43.69	7,388,083	-0.15(-0.34%)
Sep 04, 2014	44.30	44.41	43.63	43.84	8,117,778	-0.28(-0.63%)
Sep 03, 2014	44.39	44.49	44.11	44.11	6,966,551	-0.17(-0.39%)
Sep 02, 2014	44.68	44.74	44.02	44.29	7,620,767	-0.21(-0.46%)
Aug 29, 2014	44.41	44.49	44.49	44.49	5,568,999	+0.26(+0.59%)
Aug 28, 2014	44.31	44.34	44.07	44.23	6,736,758	-0.34(-0.77%)
Aug 27, 2014	44.66	44.69	44.45	44.57	8,034,490	+0.06(+0.14%)
Aug 26, 2014	44.45	44.62	44.36	44.51	5,983,674	+0.15(+0.34%)
Aug 25, 2014	44.21	44.52	44.13	44.36	10,593,090	+0.44(+1.01%)
Aug 22, 2014	43.97	44.02	43.85	43.92	9,118,063	-0.20(-0.45%)
Aug 21, 2014	43.50	44.25	43.45	44.11	10,134,439	+0.56(+1.29%)
Aug 20, 2014	43.25	43.66	43.25	43.55	7,907,315	+0.20(+0.46%)
Aug 19, 2014	43.39	43.57	43.26	43.35	7,339,614	+0.11(+0.26%)
Aug 18, 2014	43.15	43.30	42.93	43.24	7,073,594	+0.39(+0.91%)
Aug 15, 2014	43.11	43.15	42.43	42.85	7,416,322	-0.06(-0.13%)
Aug 14, 2014	42.57	43.07	42.53	42.91	8,117,579	+0.42(+0.99%)
Aug 13, 2014	42.55	42.68	42.34	42.49	11,168,754	+0.14(+0.34%)
Aug 12, 2014	42.03	42.46	42.01	42.34	10,160,564	+0.36(+0.85%)
Aug 11, 2014	41.72	42.10	41.59	41.99	7,751,518	+0.36(+0.86%)
Aug 08, 2014	41.40	41.65	41.26	41.63	10,242,618	+0.31(+0.75%)
Aug 07, 2014	41.93	42.07	41.26	41.32	16,793,036	-0.35(-0.84%)
Aug 06, 2014	41.19	41.79	41.19	41.67	12,587,203	+0.24(+0.57%)
Aug 05, 2014	42.49	42.62	41.07	41.43	28,464,914	-0.37(-0.87%)
Aug 04, 2014	41.67	41.88	41.30	41.80	10,974,064	+0.48(+1.17%)
Aug 01, 2014	41.13	41.60	40.96	41.31	11,825,881	+0.06(+0.13%)
Jul 31, 2014	41.75	42.03	41.19	41.26	10,362,522	-0.85(-2.02%)
Jul 30, 2014	42.59	42.65	42.03	42.11	8,619,539	-0.24(-0.56%)
Jul 29, 2014	42.86	42.97	42.31	42.34	7,971,299	-0.48(-1.11%)
Jul 28, 2014	42.97	42.99	42.43	42.82	8,990,181	-0.17(-0.39%)
Jul 25, 2014	43.53	43.64	42.98	42.99	9,318,508	-0.80(-1.83%)
Jul 24, 2014	43.81	43.96	43.57	43.79	5,343,901	+0.12(+0.27%)
Jul 23, 2014	43.53	43.76	43.42	43.67	4,878,964	+0.25(+0.59%)
Jul 22, 2014	43.49	43.69	43.29	43.42	10,468,259	-0.33(-0.74%)
Jul 21, 2014	43.45	43.80	43.38	43.74	6,848,677	-0.07(-0.16%)
Jul 18, 2014	43.58	43.86	43.37	43.81	6,209,449	+0.40(+0.91%)
Jul 17, 2014	43.59	43.91	43.38	43.42	9,495,408	-0.27(-0.62%)
Jul 16, 2014	43.92	44.02	43.55	43.69	6,521,213	-0.01(-0.02%)
Jul 15, 2014	43.75	44.02	43.56	43.69	8,423,868	-0.04(-0.09%)
Jul 14, 2014	43.60	43.85	43.55	43.73	6,909,817	+0.46(+1.06%)
Jul 11, 2014	43.11	43.39	42.89	43.27	5,095,267	+0.03(+0.07%)
Jul 10, 2014	42.92	43.31	42.17	43.24	11,105,151	-0.47(-1.07%)
Jul 09, 2014	43.77	43.91	43.44	43.71	5,136,862	+0.11(+0.25%)
Jul 08, 2014	43.73	43.77	43.43	43.60	9,246,242	-0.30(-0.69%)
Jul 07, 2014	43.98	44.04	43.66	43.90	5,372,676	-0.26(-0.59%)
Jul 03, 2014	44.06	44.16	44.16	44.16	4,649,127	+0.31(+0.71%)
Jul 02, 2014	43.72	44.15	43.69	43.85	5,942,144	-0.10(-0.23%)
Jul 01, 2014	43.65	44.22	43.61	43.95	8,519,699	+0.63(+1.47%)
Jun 30, 2014	43.45	43.61	43.22	43.32	6,821,840	-0.02(-0.05%)
Jun 27, 2014	43.34	43.56	43.03	43.34	8,258,817	-0.22(-0.51%)
Jun 26, 2014	43.65	43.65	42.96	43.57	7,476,957	+0.00(+0.00%)
Jun 25, 2014	43.68	43.78	43.45	43.57	9,631,710	-0.29(-0.67%)
Jun 24, 2014	43.98	44.31	43.86	43.86	11,045,124	-0.37(-0.83%)
Jun 23, 2014	44.11	44.27	43.87	44.22	6,699,016	+0.11(+0.25%)
Jun 20, 2014	44.45	44.45	44.02	44.11	11,576,064	-0.10(-0.22%)
Jun 19, 2014	44.28	44.31	43.95	44.21	7,739,783	+0.09(+0.20%)
Jun 18, 2014	43.80	44.19	43.53	44.12	9,380,448	+0.29(+0.67%)
Jun 17, 2014	43.46	43.93	43.42	43.83	9,656,658	+0.19(+0.44%)
Jun 16, 2014	43.33	43.70	43.19	43.64	7,584,283	+0.22(+0.51%)
Jun 13, 2014	43.22	43.53	43.18	43.42	7,087,867	+0.22(+0.51%)
Jun 12, 2014	43.44	43.48	43.10	43.19	9,897,940	-0.29(-0.66%)
Jun 11, 2014	43.53	43.59	43.14	43.48	6,693,381	-0.18(-0.42%)
Jun 10, 2014	43.69	43.76	43.49	43.66	6,403,930	-0.22(-0.51%)
Jun 06, 2014	43.68	44.00	43.64	43.88	9,697,891	+0.37(+0.85%)
Jun 05, 2014	43.52	43.61	43.02	43.51	8,595,303	+0.06(+0.15%)
Jun 04, 2014	43.05	43.89	42.98	43.45	13,516,495	+0.22(+0.51%)
Jun 03, 2014	42.86	43.25	42.50	43.23	12,275,861	+0.26(+0.61%)
Jun 02, 2014	42.89	43.03	42.62	42.97	8,391,255	+0.15(+0.35%)
May 30, 2014	42.73	42.86	42.59	42.82	10,369,914	-0.09(-0.20%)
May 29, 2014	42.48	43.01	42.29	42.90	8,954,146	+0.55(+1.31%)
May 28, 2014	42.60	42.66	42.24	42.35	6,115,467	-0.21(-0.50%)
May 27, 2014	42.49	42.93	42.45	42.56	7,809,388	+0.12(+0.28%)
May 23, 2014	42.45	42.45	42.45	42.45	5,814,684	-0.06(-0.13%)
May 22, 2014	42.37	42.56	42.10	42.50	4,068,183	+0.13(+0.30%)
May 21, 2014	42.37	42.79	42.16	42.37	12,505,268	+0.81(+1.94%)
May 20, 2014	41.73	41.89	41.41	41.57	6,355,794	-0.17(-0.42%)
May 19, 2014	41.51	41.86	41.42	41.74	8,559,818	+0.17(+0.40%)
May 16, 2014	41.90	41.90	41.20	41.57	9,363,597	-0.29(-0.68%)
May 15, 2014	42.19	42.42	41.37	41.86	11,042,150	-0.42(-0.99%)
May 14, 2014	42.71	42.76	42.09	42.28	7,229,084	-0.45(-1.06%)
May 13, 2014	42.33	42.78	42.10	42.73	10,572,767	+0.46(+1.09%)
May 12, 2014	41.92	42.32	41.67	42.27	9,040,270	+0.87(+2.10%)
May 09, 2014	41.41	41.46	40.96	41.40	8,542,163	-0.07(-0.17%)
May 08, 2014	40.79	41.78	40.78	41.47	11,424,766	+0.56(+1.37%)
May 07, 2014	40.20	41.20	40.20	40.91	19,341,896	+0.89(+2.22%)
May 06, 2014	40.90	41.26	39.74	40.02	27,302,470	-1.73(-4.13%)
May 05, 2014	41.18	41.76	40.95	41.75	11,500,181	+0.29(+0.71%)
May 02, 2014	41.95	42.21	41.33	41.46	10,674,192	-0.47(-1.11%)