Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	78.74	79.44	78.74	79.32	1,555,177	+0.73(+0.92%)
Apr 27, 2017	78.68	79.14	78.06	78.59	1,657,544	-0.09(-0.12%)
Apr 26, 2017	79.98	80.14	78.11	78.69	2,796,975	-1.01(-1.26%)
Apr 25, 2017	79.49	80.09	79.33	79.69	1,540,941	+0.33(+0.42%)
Apr 24, 2017	79.67	80.22	79.34	79.36	2,238,095	+0.67(+0.85%)
Apr 21, 2017	79.18	79.33	78.47	78.69	1,873,290	-0.54(-0.68%)
Apr 20, 2017	79.36	79.89	77.91	79.23	4,564,200	-0.46(-0.58%)
Apr 19, 2017	80.34	80.81	79.51	79.69	2,394,143	-0.57(-0.70%)
Apr 18, 2017	80.62	80.86	79.88	80.26	2,437,046	-0.41(-0.51%)
Apr 17, 2017	80.06	80.91	79.26	80.67	4,613,364	-1.95(-2.36%)
Apr 13, 2017	83.40	83.40	82.46	82.62	1,110,031	-0.45(-0.54%)
Apr 12, 2017	82.43	83.16	81.96	83.07	1,565,608	+0.19(+0.23%)
Apr 11, 2017	82.93	83.00	82.31	82.89	1,170,466	-0.24(-0.28%)
Apr 10, 2017	82.81	83.38	82.49	83.12	1,460,289	+0.33(+0.40%)
Apr 07, 2017	83.48	83.48	82.49	82.79	1,259,563	-0.77(-0.92%)
Apr 06, 2017	83.33	83.57	82.64	83.56	2,901,423	+0.24(+0.28%)
Apr 05, 2017	83.09	84.58	82.89	83.33	2,223,989	+0.75(+0.91%)
Apr 04, 2017	83.75	83.77	81.26	82.58	3,531,876	-1.56(-1.86%)
Apr 03, 2017	83.80	84.21	83.39	84.14	1,951,522	+0.32(+0.38%)
Mar 31, 2017	83.91	84.10	83.39	83.82	1,815,005	-0.24(-0.29%)
Mar 30, 2017	83.77	84.27	83.56	84.06	2,042,230	+0.06(+0.07%)
Mar 29, 2017	84.19	85.17	83.51	84.01	3,773,241	-0.41(-0.49%)
Mar 28, 2017	84.76	84.93	82.93	84.42	5,237,585	-0.81(-0.95%)
Mar 27, 2017	82.86	85.74	82.66	85.23	9,114,022	+4.19(+5.17%)
Mar 24, 2017	78.78	81.45	78.56	81.04	6,216,459	+2.70(+3.45%)
Mar 23, 2017	77.72	79.32	77.60	78.34	3,354,988	+0.59(+0.76%)
Mar 22, 2017	77.71	77.92	76.63	77.74	2,687,270	-0.08(-0.10%)
Mar 21, 2017	79.05	79.58	76.77	77.82	2,823,673	-1.22(-1.55%)
Mar 20, 2017	79.65	79.84	78.69	79.04	1,990,733	-0.63(-0.79%)
Mar 17, 2017	79.54	79.81	78.97	79.67	2,684,927	+0.32(+0.40%)
Mar 16, 2017	80.47	80.75	79.02	79.35	4,261,871	-1.22(-1.52%)
Mar 15, 2017	79.12	80.80	78.93	80.58	2,543,346	+1.76(+2.23%)
Mar 14, 2017	79.38	79.50	78.22	78.82	2,828,179	-1.23(-1.54%)
Mar 13, 2017	80.98	80.98	79.27	80.05	2,660,491	-0.72(-0.89%)
Mar 10, 2017	82.28	82.37	80.58	80.77	2,781,956	-1.07(-1.31%)
Mar 09, 2017	81.51	82.54	81.24	81.84	2,025,271	+0.39(+0.47%)
Mar 08, 2017	81.47	82.75	81.24	81.45	2,935,340	-0.14(-0.17%)
Mar 07, 2017	82.32	82.58	81.41	81.60	2,113,544	-1.08(-1.31%)
Mar 06, 2017	83.15	83.27	82.58	82.68	1,434,230	-0.71(-0.85%)
Mar 03, 2017	82.29	83.47	82.16	83.39	1,423,108	+1.12(+1.36%)
Mar 02, 2017	82.62	83.04	82.22	82.26	1,370,349	-0.66(-0.80%)
Mar 01, 2017	82.84	83.35	82.35	82.92	1,748,026	+0.75(+0.92%)
Feb 28, 2017	81.83	82.53	81.74	82.17	2,305,338	-0.51(-0.62%)
Feb 27, 2017	81.90	82.86	81.90	82.68	2,766,761	+0.67(+0.82%)
Feb 24, 2017	80.98	82.36	80.70	82.01	1,971,542	+0.58(+0.72%)
Feb 23, 2017	81.00	81.58	80.40	81.43	2,343,994	+0.51(+0.63%)
Feb 22, 2017	80.39	81.12	79.95	80.92	1,806,667	+0.16(+0.20%)
Feb 21, 2017	80.02	81.37	79.81	80.76	2,304,480	+1.05(+1.31%)
Feb 17, 2017		79.71	79.71	79.71	0	+0.46(+0.58%)
Feb 16, 2017	79.51	79.95	78.83	79.25	1,613,213	-0.14(-0.18%)
Feb 15, 2017	78.88	79.70	78.53	79.39	3,044,638	+0.55(+0.69%)
Feb 14, 2017	78.73	79.41	78.65	78.85	2,053,767	-0.04(-0.05%)
Feb 13, 2017	78.82	79.33	78.72	78.88	1,404,963	+0.11(+0.14%)
Feb 10, 2017	78.79	79.19	78.27	78.77	1,430,133	-0.01(-0.01%)
Feb 09, 2017	77.84	79.09	77.84	78.78	1,366,208	+0.60(+0.77%)
Feb 08, 2017	77.53	78.53	77.28	78.18	2,036,726	+0.39(+0.50%)
Feb 07, 2017	77.94	78.40	77.43	77.79	1,545,197	-0.08(-0.10%)
Feb 06, 2017	78.94	79.36	77.79	77.87	2,993,706	-1.06(-1.35%)
Feb 03, 2017	77.99	79.23	77.77	78.93	3,022,943	+1.42(+1.83%)
Feb 02, 2017	76.97	78.05	76.70	77.51	2,459,048	+0.31(+0.40%)
Feb 01, 2017	76.14	77.81	76.04	77.20	3,281,943	+1.58(+2.09%)
Jan 31, 2017	75.07	75.81	73.94	75.61	3,267,178	+0.93(+1.25%)
Jan 30, 2017	74.87	74.87	73.84	74.68	2,029,840	-0.22(-0.29%)
Jan 27, 2017	75.90	75.92	74.76	74.90	1,573,315	-0.72(-0.95%)
Jan 26, 2017	75.83	76.61	75.48	75.61	1,969,440	-0.27(-0.36%)
Jan 25, 2017	75.75	76.42	75.45	75.89	3,179,012	+0.23(+0.30%)
Jan 24, 2017	74.97	75.68	74.43	75.66	2,134,687	+0.46(+0.61%)
Jan 23, 2017	74.47	75.66	73.53	75.20	4,348,353	+0.12(+0.16%)
Jan 20, 2017	73.99	75.21	73.97	75.08	1,998,690	+1.03(+1.39%)
Jan 19, 2017	74.84	75.17	74.00	74.05	2,718,151	-1.05(-1.39%)
Jan 18, 2017	76.53	76.60	75.01	75.10	3,020,887	-1.13(-1.48%)
Jan 17, 2017	76.27	77.42	74.23	76.23	3,869,887	+1.44(+1.93%)
Jan 13, 2017		74.79	74.79	74.79	0	+0.26(+0.35%)
Jan 12, 2017	74.54	74.79	73.98	74.52	1,574,577	-0.18(-0.24%)
Jan 11, 2017	74.07	75.00	73.71	74.70	1,950,904	+0.98(+1.33%)
Jan 10, 2017	74.26	74.63	73.29	73.72	2,462,723	-0.61(-0.82%)
Jan 09, 2017	71.62	76.35	71.62	74.33	4,901,222	+2.17(+3.00%)
Jan 06, 2017	72.21	72.82	72.12	72.17	1,987,804	-0.18(-0.25%)
Jan 05, 2017	72.26	72.93	72.21	72.35	2,982,088	-0.30(-0.41%)
Jan 04, 2017	70.76	72.83	70.24	72.65	3,431,662	+2.51(+3.59%)
Jan 03, 2017	70.04	70.45	69.25	70.13	2,193,230	+0.41(+0.59%)
Dec 30, 2016		69.72	69.72	69.72	0	+0.12(+0.18%)
Dec 29, 2016	68.99	69.90	68.99	69.60	1,100,315	+0.31(+0.45%)
Dec 28, 2016	70.09	70.28	68.96	69.29	1,372,670	-0.76(-1.09%)
Dec 27, 2016	70.17	70.77	69.82	70.05	1,124,238	-0.08(-0.12%)
Dec 23, 2016		70.13	70.13	70.13	0	+0.47(+0.68%)
Dec 22, 2016	69.32	70.20	69.23	69.66	1,653,035	+0.41(+0.60%)
Dec 21, 2016	69.09	69.63	68.91	69.25	1,144,503	+0.16(+0.23%)
Dec 20, 2016	69.42	69.50	69.02	69.09	1,904,227	-0.14(-0.20%)
Dec 19, 2016	69.47	69.86	68.89	69.23	2,076,158	-0.62(-0.89%)
Dec 16, 2016	70.55	70.59	69.17	69.85	6,628,472	-0.28(-0.40%)
Dec 15, 2016	68.74	70.60	68.66	70.13	2,660,099	+1.31(+1.90%)
Dec 14, 2016	69.52	69.61	68.40	68.82	2,721,503	-0.83(-1.19%)
Dec 13, 2016	69.62	70.36	69.30	69.65	2,249,491	-0.02(-0.03%)
Dec 12, 2016	69.30	71.19	68.90	69.67	3,795,776	+0.68(+0.98%)
Dec 09, 2016	68.43	69.73	68.19	68.99	2,552,202	+0.67(+0.98%)
Dec 08, 2016	67.92	68.65	66.54	68.32	3,284,505	+0.55(+0.81%)
Dec 07, 2016	66.92	68.76	66.61	67.78	3,307,990	+0.72(+1.07%)
Dec 06, 2016	66.47	67.26	66.30	67.06	3,029,270	+0.58(+0.88%)
Dec 05, 2016	66.48	66.79	65.93	66.48	2,666,863	+0.25(+0.38%)
Dec 02, 2016	67.29	67.99	66.18	66.22	1,917,685	-0.84(-1.25%)
Dec 01, 2016	66.81	68.24	66.64	67.06	2,190,752	+0.29(+0.44%)
Nov 30, 2016	67.55	67.63	66.24	66.77	2,513,491	-0.59(-0.88%)
Nov 29, 2016	65.84	67.46	65.55	67.36	2,228,992	+1.02(+1.53%)
Nov 28, 2016	67.09	67.22	66.17	66.35	2,267,404	-0.89(-1.33%)
Nov 25, 2016	67.10	67.26	66.49	67.24	836,211	+0.37(+0.55%)
Nov 23, 2016		66.87	66.87	66.87	0	+0.86(+1.30%)
Nov 22, 2016	68.76	69.09	65.87	66.02	5,239,171	-2.68(-3.91%)
Nov 21, 2016	68.34	69.33	67.95	68.70	3,369,052	+0.52(+0.76%)
Nov 18, 2016	70.34	70.61	68.12	68.18	4,580,457	-2.14(-3.04%)
Nov 17, 2016	69.17	70.62	69.05	70.32	3,698,350	+1.06(+1.52%)
Nov 16, 2016	69.81	69.94	68.70	69.27	2,891,221	-0.43(-0.62%)
Nov 15, 2016	68.86	69.70	67.83	69.70	4,664,258	+1.94(+2.86%)
Nov 14, 2016	65.54	68.47	65.54	67.76	6,350,739	+2.22(+3.39%)
Nov 11, 2016	67.14	67.37	64.07	65.54	9,440,167	-2.34(-3.44%)
Nov 10, 2016	68.29	69.64	66.30	67.87	9,887,636	-0.09(-0.14%)
Nov 09, 2016	64.70	68.14	63.11	67.97	24,444,120	-8.21(-10.78%)
Nov 08, 2016	74.49	76.55	73.99	76.18	3,761,298	+1.19(+1.58%)
Nov 07, 2016	73.11	75.17	72.72	74.99	5,346,670	+4.04(+5.69%)
Nov 04, 2016	69.64	71.18	69.30	70.95	4,035,687	+1.81(+2.62%)
Nov 03, 2016	71.08	71.86	69.05	69.14	3,395,210	-1.59(-2.25%)
Nov 02, 2016	71.06	71.45	70.62	70.74	3,339,014	-0.28(-0.40%)
Nov 01, 2016	72.34	72.54	70.61	71.02	3,273,577	-1.06(-1.48%)
Oct 31, 2016	72.92	72.98	71.82	72.08	3,514,399	-0.73(-1.01%)
Oct 28, 2016	74.72	74.80	71.83	72.82	5,111,125	-1.88(-2.52%)
Oct 27, 2016	74.48	76.35	74.35	74.70	4,906,842	+0.36(+0.48%)
Oct 26, 2016	75.71	75.71	74.12	74.34	3,918,281	-1.91(-2.51%)
Oct 25, 2016	76.94	77.39	75.93	76.26	2,236,280	-0.72(-0.93%)
Oct 24, 2016	77.23	77.53	76.93	76.97	1,907,089	-0.02(-0.02%)
Oct 21, 2016	76.93	77.23	76.42	76.99	1,406,753	-0.25(-0.33%)
Oct 20, 2016	77.15	77.52	76.60	77.24	2,492,102	+0.17(+0.22%)
Oct 19, 2016	77.04	77.43	76.25	77.07	3,341,144	-0.18(-0.23%)
Oct 18, 2016	76.40	77.58	76.07	77.25	2,824,209	+1.54(+2.03%)
Oct 17, 2016	75.61	76.05	75.30	75.72	2,318,557	+0.07(+0.09%)
Oct 14, 2016	75.81	76.56	75.29	75.65	3,045,562	+0.03(+0.04%)
Oct 13, 2016	72.49	75.74	72.41	75.62	7,183,011	+3.20(+4.42%)
Oct 12, 2016	71.46	72.46	71.04	72.42	3,870,906	+1.06(+1.49%)
Oct 11, 2016	71.82	71.82	70.70	71.36	2,938,706	-0.18(-0.25%)
Oct 10, 2016	70.22	71.82	70.22	71.54	4,046,823	+1.62(+2.32%)
Oct 07, 2016	70.34	71.00	69.57	69.92	2,324,530	-0.35(-0.50%)
Oct 06, 2016	70.32	70.52	69.80	70.27	1,901,245	-0.13(-0.19%)
Oct 05, 2016	70.33	70.75	70.22	70.40	1,387,088	+0.23(+0.32%)
Oct 04, 2016	70.29	70.79	69.76	70.17	2,022,687	-0.05(-0.07%)
Oct 03, 2016	70.80	70.83	69.74	70.22	2,082,001	-1.02(-1.43%)
Sep 30, 2016	71.13	71.48	70.40	71.24	2,728,215	+0.35(+0.49%)
Sep 29, 2016	71.01	71.62	70.33	70.89	2,603,151	-0.16(-0.23%)
Sep 28, 2016	70.92	71.24	70.06	71.05	2,305,227	+0.28(+0.40%)
Sep 27, 2016	70.53	70.99	70.30	70.76	1,934,582	+0.21(+0.29%)
Sep 26, 2016	71.37	71.56	70.15	70.56	3,176,254	-1.14(-1.59%)
Sep 23, 2016	72.50	72.86	71.61	71.70	2,080,036	-0.24(-0.34%)
Sep 22, 2016	71.62	72.25	71.43	71.94	2,513,470	+0.89(+1.25%)
Sep 21, 2016	70.59	71.49	70.39	71.06	2,981,891	+0.46(+0.65%)
Sep 20, 2016	71.58	71.71	70.34	70.59	2,508,439	-0.85(-1.19%)
Sep 19, 2016	71.04	72.24	71.03	71.44	1,530,620	+0.53(+0.74%)
Sep 16, 2016	70.88	71.58	70.52	70.91	4,199,023	-0.09(-0.13%)
Sep 15, 2016	70.62	71.47	70.36	71.01	2,220,695	+0.24(+0.35%)
Sep 14, 2016	71.60	71.60	69.75	70.76	4,270,688	-0.97(-1.35%)
Sep 13, 2016	71.72	72.14	71.13	71.73	1,848,116	-0.84(-1.16%)
Sep 12, 2016	70.98	73.00	70.59	72.57	2,951,189	+1.05(+1.46%)
Sep 09, 2016	72.96	73.27	71.53	71.53	1,947,992	-1.92(-2.62%)
Sep 08, 2016	73.47	73.57	72.89	73.45	1,509,865	-0.14(-0.19%)
Sep 07, 2016	71.99	74.67	71.40	73.59	3,754,898	+1.86(+2.60%)
Sep 06, 2016	71.82	71.85	70.59	71.72	4,813,582	-0.34(-0.47%)
Sep 02, 2016	71.17	72.06	72.06	72.06	2,231,044	+1.27(+1.80%)
Sep 01, 2016	71.20	71.49	70.41	70.79	2,073,462	-0.37(-0.52%)
Aug 31, 2016	71.44	71.72	70.64	71.16	2,051,868	-0.54(-0.75%)
Aug 30, 2016	70.60	71.74	70.60	71.70	1,960,004	+1.09(+1.55%)
Aug 29, 2016	69.89	70.78	69.84	70.60	1,578,619	+0.66(+0.94%)
Aug 26, 2016	70.60	71.06	69.41	69.94	2,966,815	-0.72(-1.01%)
Aug 25, 2016	69.85	71.08	69.56	70.66	2,817,403	+0.94(+1.35%)
Aug 24, 2016	70.55	70.63	69.61	69.72	2,989,329	-0.89(-1.27%)
Aug 23, 2016	70.66	71.17	70.37	70.61	1,243,266	+0.17(+0.24%)
Aug 22, 2016	70.18	70.64	70.01	70.44	1,395,761	+0.26(+0.38%)
Aug 19, 2016	69.87	70.38	69.62	70.18	2,008,008	-0.14(-0.20%)
Aug 18, 2016	69.46	70.72	68.98	70.32	2,423,112	+0.60(+0.86%)
Aug 17, 2016	71.53	71.53	69.03	69.72	5,597,929	-1.97(-2.75%)
Aug 16, 2016	72.53	72.53	71.69	71.69	2,811,718	-1.23(-1.69%)
Aug 15, 2016	72.26	73.28	72.07	72.92	2,198,596	+0.73(+1.02%)
Aug 12, 2016	72.54	72.70	72.02	72.19	1,560,035	-0.45(-0.62%)
Aug 11, 2016	72.09	72.99	71.99	72.64	2,763,375	+0.60(+0.84%)
Aug 10, 2016	71.57	72.58	71.47	72.04	1,694,694	+0.32(+0.45%)
Aug 09, 2016	71.78	72.62	71.48	71.72	2,625,092	-0.10(-0.14%)
Aug 08, 2016	71.60	72.59	71.25	71.82	3,926,409	+0.39(+0.54%)
Aug 05, 2016	71.21	71.52	70.89	71.43	3,137,577	+0.56(+0.78%)
Aug 04, 2016	71.24	71.30	70.64	70.88	1,799,938	-0.43(-0.61%)
Aug 03, 2016	69.94	71.53	69.80	71.31	3,124,994	+0.63(+0.89%)
Aug 02, 2016	71.07	71.66	70.31	70.68	3,813,450	-0.45(-0.64%)
Aug 01, 2016	72.53	73.23	70.72	71.13	4,008,591	-1.52(-2.09%)
Jul 29, 2016	72.27	73.34	71.54	72.65	3,955,709	-0.71(-0.96%)
Jul 28, 2016	70.53	74.29	69.79	73.35	5,025,941	-0.09(-0.13%)
Jul 27, 2016	73.03	74.33	71.97	73.45	4,132,011	-1.58(-2.11%)
Jul 26, 2016	74.86	75.49	74.48	75.03	2,775,881	-0.04(-0.05%)
Jul 25, 2016	75.57	75.81	74.50	75.07	1,888,349	-0.61(-0.81%)
Jul 22, 2016	76.31	76.48	74.69	75.68	1,540,639	-0.26(-0.35%)
Jul 21, 2016	75.70	77.04	75.51	75.94	2,931,608	+0.09(+0.12%)
Jul 20, 2016	75.00	75.91	75.00	75.85	1,804,024	+1.10(+1.47%)
Jul 19, 2016	74.83	75.43	74.03	74.75	1,706,894	-0.18(-0.24%)
Jul 18, 2016	74.04	74.97	74.04	74.93	1,395,993	+0.79(+1.07%)
Jul 15, 2016	74.01	74.71	73.99	74.14	1,718,814	+0.38(+0.51%)
Jul 14, 2016	75.33	75.47	73.51	73.76	2,227,604	-1.17(-1.56%)
Jul 13, 2016	74.41	75.30	74.26	74.93	2,919,376	+1.08(+1.47%)
Jul 12, 2016	73.72	74.16	73.38	73.84	2,867,584	+0.23(+0.31%)
Jul 11, 2016	73.99	74.11	73.56	73.62	1,699,944	-0.05(-0.06%)
Jul 08, 2016	73.06	74.02	72.87	73.67	4,269,258	+1.15(+1.58%)
Jul 07, 2016	71.98	73.41	71.69	72.52	2,351,783	+0.77(+1.08%)
Jul 06, 2016	71.50	72.22	70.76	71.74	2,409,639	+0.06(+0.08%)
Jul 05, 2016	72.05	72.05	70.95	71.69	3,647,364	-0.52(-0.72%)
Jul 01, 2016	72.45	72.21	72.21	72.21	2,340,293	-0.33(-0.45%)
Jun 30, 2016	72.69	73.00	71.78	72.53	2,626,446	-0.04(-0.05%)
Jun 29, 2016	71.95	72.81	71.87	72.57	1,741,257	+1.05(+1.48%)
Jun 28, 2016	70.66	71.65	70.59	71.52	2,010,758	+1.41(+2.02%)
Jun 27, 2016	71.72	71.77	69.53	70.10	3,049,027	-2.16(-2.98%)
Jun 24, 2016	72.81	73.67	72.12	72.26	6,120,516	-2.85(-3.80%)
Jun 23, 2016	75.21	75.94	74.83	75.12	1,550,718	+0.42(+0.57%)
Jun 22, 2016	74.09	75.13	73.80	74.69	1,979,471	+0.52(+0.70%)
Jun 21, 2016	74.30	74.58	73.51	74.17	2,133,627	+0.17(+0.23%)
Jun 20, 2016	73.59	74.38	73.59	74.00	3,509,555	+1.07(+1.47%)
Jun 17, 2016	73.20	73.90	72.36	72.93	3,409,307	-0.22(-0.30%)
Jun 16, 2016	72.53	73.23	72.06	73.15	1,430,520	-0.14(-0.19%)
Jun 15, 2016	73.72	73.98	73.12	73.29	1,568,523	-0.19(-0.26%)
Jun 14, 2016	73.10	73.85	72.77	73.48	1,546,974	+0.06(+0.08%)
Jun 13, 2016	74.60	74.83	73.42	73.42	2,236,070	-1.51(-2.01%)
Jun 10, 2016	75.59	75.75	74.61	74.93	1,639,830	-1.39(-1.83%)
Jun 09, 2016	76.12	76.56	75.94	76.32	1,687,933	+0.05(+0.06%)
Jun 08, 2016	74.66	76.50	74.66	76.27	3,092,136	+1.64(+2.20%)
Jun 07, 2016	74.02	75.03	74.02	74.64	1,697,422	+0.54(+0.72%)
Jun 06, 2016	73.57	74.25	73.38	74.10	1,378,563	+0.50(+0.68%)
Jun 03, 2016	74.41	74.44	73.47	73.60	1,866,045	-0.79(-1.06%)
Jun 02, 2016	73.64	74.40	73.44	74.39	2,140,147	+0.57(+0.78%)
Jun 01, 2016	73.14	74.21	73.14	73.82	2,410,135	+0.33(+0.45%)
May 31, 2016	73.00	73.57	72.77	73.49	2,796,483	+0.62(+0.85%)
May 27, 2016	72.80	72.86	72.86	72.86	1,418,317	+0.15(+0.21%)
May 26, 2016	73.23	73.35	72.42	72.71	1,444,567	-0.50(-0.68%)
May 25, 2016	73.10	73.92	73.10	73.21	2,367,764	+0.16(+0.22%)
May 24, 2016	71.77	73.42	71.61	73.05	2,600,520	+1.26(+1.76%)
May 23, 2016	72.33	72.61	71.55	71.79	2,239,948	-0.85(-1.17%)
May 20, 2016	72.75	73.46	72.33	72.64	2,008,668	+0.38(+0.52%)
May 19, 2016	71.65	72.67	71.29	72.26	2,544,781	+0.13(+0.18%)
May 18, 2016	72.78	72.92	71.86	72.13	2,506,545	-0.65(-0.89%)
May 17, 2016	73.34	73.90	72.31	72.78	3,685,225	-0.51(-0.69%)
May 16, 2016	73.49	73.90	72.69	73.29	2,818,723	-0.10(-0.14%)
May 13, 2016	73.34	74.00	72.95	73.39	2,347,910	+0.22(+0.30%)
May 12, 2016	75.92	76.15	72.93	73.18	4,893,126	-2.41(-3.19%)
May 11, 2016	76.20	76.74	75.58	75.59	1,915,660	-0.64(-0.84%)
May 10, 2016	76.35	76.36	75.47	76.23	2,312,016	-0.05(-0.06%)
May 09, 2016	76.29	76.59	75.91	76.27	2,659,783	+0.08(+0.10%)
May 06, 2016	75.62	77.23	75.45	76.20	5,176,520	+0.27(+0.36%)
May 05, 2016	75.34	76.26	75.26	75.93	2,475,829	+0.76(+1.01%)
May 04, 2016	74.10	75.73	73.99	75.16	5,152,360	+0.70(+0.94%)
May 03, 2016	74.89	74.99	72.37	74.47	6,250,765	-2.02(-2.65%)