Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	76.79	77.60	76.45	77.07	3,634,276	+0.03(+0.04%)
May 28, 2015	76.99	77.24	76.25	77.05	2,066,196	-0.14(-0.18%)
May 27, 2015	77.78	77.88	76.67	77.19	3,021,820	-0.23(-0.29%)
May 26, 2015	77.23	77.72	76.99	77.41	3,325,286	+0.06(+0.07%)
May 22, 2015	76.62	77.36	77.36	77.36	2,994,509	+0.51(+0.66%)
May 21, 2015	77.44	77.60	76.82	76.85	2,837,997	-0.52(-0.67%)
May 20, 2015	77.56	78.33	77.12	77.37	3,912,133	-0.36(-0.46%)
May 19, 2015	76.29	79.00	75.99	77.72	5,775,294	+1.43(+1.88%)
May 18, 2015	75.13	76.29	75.06	76.29	4,142,251	+1.09(+1.45%)
May 15, 2015	74.45	75.21	74.07	75.20	2,398,924	+0.73(+0.97%)
May 14, 2015	73.95	74.86	73.76	74.48	3,051,801	+1.26(+1.72%)
May 13, 2015	72.06	73.55	72.05	73.21	4,614,494	+1.15(+1.59%)
May 12, 2015	72.76	73.06	71.72	72.06	2,407,091	-1.05(-1.44%)
May 11, 2015	72.28	73.39	72.22	73.12	3,107,738	+0.69(+0.95%)
May 08, 2015	72.60	72.83	72.15	72.43	3,540,182	+0.29(+0.40%)
May 07, 2015	70.36	72.87	70.21	72.14	4,726,502	+1.97(+2.81%)
May 06, 2015	69.66	70.62	69.37	70.17	4,839,009	+0.84(+1.21%)
May 05, 2015	71.11	71.36	68.78	69.33	5,147,441	-1.72(-2.43%)
May 04, 2015	70.50	71.37	70.38	71.06	2,210,113	+0.89(+1.26%)
May 01, 2015	69.99	70.26	69.40	70.17	2,369,139	+0.46(+0.66%)
Apr 30, 2015	71.31	71.84	69.59	69.71	5,638,109	-1.93(-2.70%)
Apr 29, 2015	71.13	72.04	70.85	71.64	2,584,075	+0.10(+0.14%)
Apr 28, 2015	72.13	72.51	69.63	71.54	4,401,837	-0.40(-0.56%)
Apr 27, 2015	73.33	73.56	71.79	71.94	2,212,480	-1.28(-1.75%)
Apr 24, 2015	73.08	73.82	73.02	73.22	2,651,789	+0.28(+0.39%)
Apr 23, 2015	73.07	73.49	72.50	72.94	4,539,936	-0.08(-0.12%)
Apr 22, 2015	73.21	73.47	72.34	73.02	3,618,406	-0.14(-0.19%)
Apr 21, 2015	73.83	74.03	73.05	73.17	4,635,185	-0.83(-1.12%)
Apr 20, 2015	74.25	74.32	73.35	73.99	6,102,851	+0.49(+0.67%)
Apr 17, 2015	72.73	73.68	72.44	73.51	2,331,355	+0.22(+0.30%)
Apr 16, 2015	75.29	75.29	73.13	73.29	3,301,654	-1.35(-1.80%)
Apr 15, 2015	74.52	75.54	73.91	74.64	6,848,038	+1.79(+2.46%)
Apr 14, 2015	72.71	72.87	72.06	72.85	2,491,539	-0.07(-0.09%)
Apr 13, 2015	73.68	74.64	72.78	72.91	2,433,957	-0.78(-1.06%)
Apr 10, 2015	73.33	73.90	72.86	73.69	2,642,153	+0.37(+0.50%)
Apr 09, 2015	72.26	73.39	72.10	73.33	3,273,685	+1.03(+1.42%)
Apr 08, 2015	71.41	72.72	71.40	72.30	2,833,349	+0.98(+1.37%)
Apr 07, 2015	71.61	72.29	71.29	71.32	1,289,369	-0.22(-0.30%)
Apr 06, 2015	70.26	72.23	70.10	71.54	2,714,223	+0.85(+1.20%)
Apr 02, 2015	70.60	70.69	70.69	70.69	1,760,076	+0.19(+0.27%)
Apr 01, 2015	71.30	71.60	69.37	70.50	2,722,625	-0.36(-0.51%)
Mar 31, 2015	71.64	72.23	70.85	70.86	2,241,833	-0.89(-1.23%)
Mar 30, 2015	72.48	72.60	71.67	71.74	1,677,889	+0.09(+0.13%)
Mar 27, 2015	71.79	72.56	71.55	71.65	1,960,312	-0.03(-0.04%)
Mar 26, 2015	71.08	72.35	70.86	71.68	3,230,751	+0.42(+0.59%)
Mar 25, 2015	72.17	72.66	71.08	71.25	2,824,304	-0.80(-1.11%)
Mar 24, 2015	72.84	72.98	71.93	72.05	2,353,349	-1.07(-1.47%)
Mar 23, 2015	71.84	73.88	71.78	73.13	4,761,300	+1.52(+2.12%)
Mar 20, 2015	71.50	71.83	70.82	71.61	4,851,014	+0.57(+0.81%)
Mar 19, 2015	70.64	71.46	70.40	71.04	3,236,246	+0.37(+0.52%)
Mar 18, 2015	68.92	70.72	68.81	70.67	4,085,530	+1.76(+2.56%)
Mar 17, 2015	68.39	69.29	67.92	68.91	2,084,735	+0.02(+0.03%)
Mar 16, 2015	68.17	69.22	68.17	68.89	3,477,039	+1.26(+1.87%)
Mar 13, 2015	68.23	68.89	67.17	67.63	2,275,244	-0.58(-0.86%)
Mar 12, 2015	67.81	68.83	67.67	68.21	3,832,750	+0.62(+0.92%)
Mar 11, 2015	66.38	68.16	66.14	67.59	3,820,446	+1.43(+2.16%)
Mar 10, 2015	67.05	67.47	66.16	66.16	4,173,794	-1.37(-2.02%)
Mar 09, 2015	68.76	69.11	67.40	67.52	3,328,974	-1.06(-1.55%)
Mar 06, 2015	68.77	70.00	67.83	68.59	5,336,312	-0.08(-0.12%)
Mar 05, 2015	70.63	71.00	68.11	68.67	4,690,617	-1.90(-2.70%)
Mar 04, 2015	66.62	72.60	66.68	70.58	13,575,284	+3.90(+5.85%)
Mar 03, 2015	67.55	67.81	66.00	66.68	4,354,990	-1.13(-1.67%)
Mar 02, 2015	67.38	69.18	67.45	67.81	3,387,694	+0.42(+0.63%)
Feb 27, 2015	68.13	68.35	67.20	67.38	2,959,832	-0.69(-1.01%)
Feb 26, 2015	66.80	68.16	66.35	68.07	3,787,744	+1.22(+1.82%)
Feb 25, 2015	66.21	67.05	65.90	66.86	2,900,752	+0.54(+0.81%)
Feb 24, 2015	66.87	67.45	66.13	66.32	2,948,318	-0.42(-0.64%)
Feb 23, 2015	66.23	67.02	66.23	66.74	3,717,674	+1.01(+1.53%)
Feb 20, 2015	65.52	66.09	64.99	65.73	3,277,313	+0.18(+0.27%)
Feb 19, 2015	65.02	66.18	64.94	65.56	3,619,365	+0.57(+0.87%)
Feb 18, 2015	65.22	65.52	64.52	64.99	3,858,748	-0.30(-0.46%)
Feb 17, 2015	64.44	65.33	64.27	65.29	2,827,739	+0.73(+1.14%)
Feb 13, 2015	64.71	64.56	64.56	64.56	3,523,551	-0.45(-0.70%)
Feb 12, 2015	64.91	65.42	64.66	65.01	2,981,889	+0.05(+0.07%)
Feb 11, 2015	64.81	65.50	64.54	64.96	4,080,865	-0.04(-0.06%)
Feb 10, 2015	63.91	65.61	63.73	65.00	3,930,353	+1.65(+2.60%)
Feb 09, 2015	63.91	64.02	62.76	63.35	5,531,675	-0.68(-1.06%)
Feb 06, 2015	64.99	65.13	63.62	64.03	4,796,469	-0.82(-1.26%)
Feb 05, 2015	64.99	65.64	64.62	64.85	5,219,951	-0.10(-0.16%)
Feb 04, 2015	64.52	65.60	64.52	64.95	6,027,657	-0.88(-1.33%)
Feb 03, 2015	63.80	66.02	63.57	65.83	8,979,347	-0.27(-0.41%)
Feb 02, 2015	66.91	67.13	65.29	66.10	7,906,378	-0.58(-0.88%)
Jan 30, 2015	67.36	67.92	66.50	66.69	5,772,109	-1.31(-1.93%)
Jan 29, 2015	67.74	68.21	66.63	68.00	4,461,357	+0.65(+0.97%)
Jan 28, 2015	68.12	68.76	67.26	67.35	6,331,448	-0.87(-1.27%)
Jan 27, 2015	68.34	68.66	68.01	68.21	6,977,556	-0.55(-0.79%)
Jan 26, 2015	67.72	69.18	67.13	68.76	86,156,056	+4.11(+6.35%)
Jan 23, 2015	66.36	66.41	64.58	64.65	2,757,212	-1.66(-2.50%)
Jan 22, 2015	65.48	66.57	64.75	66.31	2,929,281	+1.06(+1.63%)
Jan 21, 2015	63.76	65.81	63.61	65.24	3,819,212	+1.33(+2.08%)
Jan 20, 2015	65.80	65.98	63.15	63.92	6,003,727	-1.86(-2.83%)
Jan 16, 2015	65.74	65.94	64.39	65.78	5,171,983	-0.22(-0.33%)
Jan 15, 2015	66.64	66.93	65.53	66.00	2,941,572	-0.37(-0.55%)
Jan 14, 2015	67.13	67.38	65.86	66.37	4,603,993	-1.58(-2.33%)
Jan 13, 2015	68.87	68.94	66.61	67.95	4,735,274	-0.06(-0.08%)
Jan 12, 2015	71.50	71.75	67.83	68.00	4,805,101	-2.31(-3.28%)
Jan 09, 2015	70.42	71.53	70.25	70.31	3,564,563	-0.26(-0.37%)
Jan 08, 2015	69.48	70.73	69.29	70.58	3,850,921	+1.83(+2.66%)
Jan 07, 2015	68.27	69.18	67.94	68.75	2,148,291	+1.22(+1.81%)
Jan 06, 2015	67.71	68.33	66.79	67.52	3,238,595	-0.11(-0.17%)
Jan 05, 2015	69.63	69.67	66.93	67.64	3,212,126	-2.03(-2.92%)
Jan 02, 2015	69.64	70.29	68.82	69.67	2,163,895	+0.55(+0.79%)
Dec 31, 2014	70.21	69.13	69.13	69.13	1,560,903	-0.83(-1.18%)
Dec 30, 2014	70.30	70.55	69.74	69.95	1,942,219	-0.29(-0.42%)
Dec 29, 2014	70.54	70.68	69.88	70.25	1,395,615	-0.23(-0.32%)
Dec 26, 2014	70.68	70.96	70.35	70.47	819,337	-0.07(-0.09%)
Dec 24, 2014	70.90	70.54	70.54	70.54	701,567	-0.10(-0.15%)
Dec 23, 2014	70.61	71.41	70.06	70.64	2,889,913	+0.04(+0.05%)
Dec 22, 2014	70.10	70.62	70.05	70.60	1,449,251	+0.46(+0.66%)
Dec 19, 2014	70.35	70.44	69.97	70.14	3,047,380	+0.24(+0.34%)
Dec 18, 2014	69.69	69.97	69.11	69.91	2,923,008	+1.54(+2.26%)
Dec 17, 2014	68.38	68.78	67.51	68.36	3,843,293	+0.11(+0.17%)
Dec 16, 2014	68.76	69.45	68.03	68.25	3,711,044	-0.97(-1.40%)
Dec 15, 2014	68.98	69.68	67.98	69.22	3,718,022	+0.52(+0.75%)
Dec 12, 2014	69.20	70.32	68.67	68.70	3,236,473	-0.58(-0.84%)
Dec 11, 2014	68.81	70.01	68.37	69.29	3,208,289	+0.90(+1.32%)
Dec 10, 2014	69.25	69.37	68.11	68.38	3,177,536	-1.21(-1.73%)
Dec 09, 2014	69.09	69.78	68.53	69.59	3,662,422	-0.44(-0.63%)
Dec 08, 2014	70.03	70.45	69.39	70.03	4,031,824	+0.33(+0.47%)
Dec 05, 2014	68.69	70.40	68.48	69.70	10,775,021	+1.38(+2.03%)
Dec 04, 2014	67.10	68.74	66.84	68.32	5,449,595	+1.82(+2.73%)
Dec 03, 2014	65.36	66.60	65.22	66.50	3,745,547	+1.55(+2.39%)
Dec 02, 2014	64.51	65.26	64.27	64.94	2,984,259	+0.24(+0.38%)
Dec 01, 2014	65.85	65.85	64.06	64.70	3,955,783	-0.94(-1.43%)
Nov 28, 2014	65.04	65.94	64.80	65.64	1,094,901	+0.20(+0.30%)
Nov 26, 2014	65.53	65.44	65.44	65.44	1,955,853	-0.11(-0.17%)
Nov 25, 2014	65.43	65.95	65.09	65.56	1,978,896	+0.16(+0.24%)
Nov 24, 2014	64.52	66.14	64.24	65.40	4,916,395	+0.90(+1.40%)
Nov 21, 2014	64.27	64.75	63.75	64.49	3,469,890	+0.57(+0.88%)
Nov 20, 2014	62.82	63.96	62.48	63.93	3,772,663	+0.78(+1.24%)
Nov 19, 2014	63.46	63.70	62.92	63.14	3,071,006	-0.18(-0.28%)
Nov 18, 2014	61.99	64.01	61.99	63.32	6,195,728	+1.41(+2.28%)
Nov 17, 2014	59.64	61.93	59.63	61.91	5,200,510	+2.63(+4.43%)
Nov 14, 2014	61.02	61.12	59.10	59.28	10,380,616	-1.72(-2.83%)
Nov 13, 2014	61.22	61.88	60.10	61.01	4,926,641	-0.07(-0.11%)
Nov 12, 2014	60.99	61.61	60.05	61.07	7,318,968	-1.10(-1.77%)
Nov 11, 2014	62.09	63.03	61.67	62.17	5,059,238	+0.24(+0.40%)
Nov 10, 2014	62.31	63.68	61.64	61.93	7,879,420	+0.00(+0.00%)
Nov 07, 2014	64.75	65.09	60.56	61.93	14,677,942	-3.03(-4.67%)
Nov 06, 2014	63.96	65.10	63.92	64.96	3,761,931	+1.05(+1.65%)
Nov 05, 2014	65.68	66.10	63.36	63.91	7,759,709	-1.40(-2.15%)
Nov 04, 2014	66.27	66.42	64.86	65.31	6,072,059	-0.84(-1.27%)
Nov 03, 2014	66.25	68.32	65.78	66.15	4,526,615	+0.17(+0.26%)
Oct 31, 2014	66.48	66.78	64.91	65.98	3,534,555	+0.61(+0.94%)
Oct 30, 2014	65.61	65.76	64.47	65.37	4,230,368	-0.49(-0.74%)
Oct 29, 2014	66.55	67.22	65.54	65.86	4,096,657	-1.28(-1.91%)
Oct 28, 2014	68.05	68.62	65.03	67.14	7,098,838	-0.11(-0.17%)
Oct 27, 2014	67.71	67.88	67.88	67.25	2,721,275	-0.63(-0.93%)
Oct 24, 2014	67.58	67.90	66.49	67.88	2,365,619	+0.67(+1.00%)
Oct 23, 2014	66.95	67.80	66.34	67.21	2,355,481	+1.05(+1.59%)
Oct 22, 2014	67.72	68.00	65.95	66.16	3,130,767	-1.29(-1.91%)
Oct 21, 2014	66.53	67.56	66.35	67.45	4,941,825	+1.08(+1.63%)
Oct 20, 2014	65.35	66.48	63.76	66.37	4,212,256	+0.96(+1.47%)
Oct 17, 2014	65.18	66.33	64.66	65.40	5,781,410	+1.14(+1.77%)
Oct 16, 2014	62.69	64.98	61.47	64.27	12,220,077	+3.19(+5.23%)
Oct 15, 2014	61.91	62.65	58.87	61.07	10,072,496	-2.02(-3.19%)
Oct 14, 2014	63.67	64.14	61.19	63.09	3,424,514	-0.07(-0.10%)
Oct 13, 2014	65.03	66.56	63.07	63.15	4,136,943	-1.89(-2.91%)
Oct 10, 2014	65.26	66.94	64.81	65.05	3,707,433	-0.40(-0.60%)
Oct 09, 2014	67.82	67.92	65.12	65.44	3,461,415	-2.46(-3.62%)
Oct 08, 2014	67.14	68.16	66.25	67.90	3,742,393	+1.04(+1.55%)
Oct 07, 2014	66.41	67.76	65.85	66.86	3,671,011	+0.08(+0.11%)
Oct 06, 2014	67.38	67.60	66.01	66.79	2,496,508	-0.32(-0.48%)
Oct 03, 2014	65.66	67.47	65.46	67.11	3,177,203	+1.77(+2.71%)
Oct 02, 2014	64.75	65.50	63.29	65.34	3,686,187	+0.87(+1.34%)
Oct 01, 2014	66.42	66.42	64.29	64.47	4,719,802	-1.95(-2.94%)
Sep 30, 2014	67.82	67.99	66.34	66.42	3,628,684	-1.18(-1.74%)
Sep 29, 2014	66.70	67.91	66.49	67.60	1,987,851	+0.54(+0.80%)
Sep 26, 2014	67.61	68.07	66.22	67.06	2,110,215	-0.32(-0.48%)
Sep 25, 2014	68.77	68.93	67.25	67.38	2,048,422	-1.49(-2.16%)
Sep 24, 2014	68.17	69.09	67.45	68.87	1,549,880	+0.98(+1.44%)
Sep 23, 2014	68.22	68.75	67.82	67.89	2,083,996	-0.52(-0.76%)
Sep 22, 2014	69.29	69.64	67.95	68.41	2,128,352	-0.80(-1.16%)
Sep 19, 2014	68.57	69.35	67.76	69.21	3,193,730	+1.05(+1.55%)
Sep 18, 2014	67.60	68.53	67.22	68.16	1,919,376	+0.83(+1.23%)
Sep 17, 2014	67.97	68.23	67.14	67.33	2,175,851	-0.21(-0.31%)
Sep 16, 2014	67.06	68.00	66.78	67.53	3,267,707	+0.34(+0.50%)
Sep 15, 2014	67.41	67.71	66.78	67.19	1,696,513	-0.21(-0.31%)
Sep 12, 2014	68.33	68.81	66.88	67.40	2,799,070	-0.74(-1.09%)
Sep 11, 2014	66.60	68.22	66.60	68.15	2,593,854	+1.43(+2.15%)
Sep 10, 2014	66.52	66.96	66.07	66.71	2,520,885	+0.12(+0.18%)
Sep 09, 2014	66.76	68.27	66.54	66.59	3,919,917	+0.44(+0.67%)
Sep 08, 2014	65.46	66.36	65.32	66.15	2,356,376	+0.93(+1.43%)
Sep 05, 2014	64.22	65.58	64.11	65.22	5,275,577	+1.09(+1.70%)
Sep 04, 2014	65.13	65.23	63.50	64.12	5,607,258	-1.01(-1.55%)
Sep 03, 2014	66.03	66.07	65.12	65.13	2,398,244	-0.94(-1.43%)
Sep 02, 2014	65.93	66.21	65.23	66.07	2,064,309	+0.31(+0.47%)
Aug 29, 2014	64.97	65.76	65.76	65.76	1,889,603	+0.79(+1.22%)
Aug 28, 2014	65.18	65.41	64.93	64.97	1,224,221	-0.25(-0.39%)
Aug 27, 2014	65.23	65.54	65.03	65.23	1,316,635	-0.02(-0.03%)
Aug 26, 2014	64.98	65.47	64.84	65.24	2,207,008	+0.47(+0.73%)
Aug 25, 2014	65.33	65.67	64.55	64.77	2,284,735	-0.46(-0.71%)
Aug 22, 2014	64.56	65.45	64.56	65.24	1,634,149	+0.76(+1.18%)
Aug 21, 2014	64.77	64.83	64.24	64.47	2,077,610	-0.08(-0.12%)
Aug 20, 2014	64.38	64.76	63.84	64.55	2,953,635	-0.15(-0.23%)
Aug 19, 2014	65.13	65.17	63.94	64.70	3,969,504	-0.17(-0.26%)
Aug 18, 2014	64.22	65.17	64.06	64.87	3,000,558	+1.06(+1.67%)
Aug 15, 2014	63.44	64.04	63.37	63.80	2,475,180	+0.51(+0.80%)
Aug 14, 2014	62.84	63.43	62.81	63.30	1,786,534	+0.76(+1.22%)
Aug 13, 2014	61.99	62.70	61.75	62.53	2,908,061	+0.92(+1.50%)
Aug 12, 2014	62.00	62.23	61.28	61.61	3,576,311	-0.49(-0.79%)
Aug 11, 2014	63.48	63.48	61.93	62.10	2,919,877	-1.13(-1.79%)
Aug 08, 2014	63.30	63.78	62.02	63.23	3,552,671	-0.08(-0.13%)
Aug 07, 2014	63.51	64.05	63.04	63.31	2,649,453	+0.18(+0.28%)
Aug 06, 2014	62.69	64.13	61.92	63.13	5,412,149	+0.22(+0.34%)
Aug 05, 2014	62.50	63.47	62.26	62.92	5,980,972	+0.91(+1.47%)
Aug 04, 2014	62.10	62.43	61.24	62.00	4,195,962	+0.32(+0.52%)
Aug 01, 2014	61.31	62.64	61.01	61.68	3,850,926	+0.17(+0.28%)
Jul 31, 2014	61.72	61.76	60.76	61.51	4,950,948	-0.89(-1.43%)
Jul 30, 2014	60.83	62.83	60.83	62.41	5,470,633	+1.12(+1.83%)
Jul 29, 2014	60.07	61.48	59.08	61.29	5,209,723	+1.34(+2.23%)
Jul 28, 2014	59.29	60.19	58.96	59.95	4,305,256	+0.71(+1.19%)
Jul 25, 2014	59.15	60.28	58.93	59.24	4,550,855	+1.32(+2.28%)
Jul 24, 2014	58.29	58.78	57.82	57.93	3,187,432	-0.52(-0.89%)
Jul 23, 2014	58.40	59.04	57.52	58.44	2,639,678	+0.26(+0.45%)
Jul 22, 2014	57.90	59.90	55.94	58.18	7,710,296	+0.21(+0.36%)
Jul 21, 2014	58.44	58.44	57.36	57.97	3,521,540	-0.84(-1.43%)
Jul 18, 2014	56.95	58.92	56.81	58.81	3,524,019	+1.72(+3.02%)
Jul 17, 2014	57.66	59.33	56.86	57.09	7,603,438	-0.36(-0.62%)
Jul 16, 2014	55.12	57.87	54.80	57.45	15,184,800	+5.44(+10.47%)
Jul 15, 2014	52.15	53.11	51.92	52.00	2,035,297	-0.54(-1.02%)
Jul 14, 2014	52.75	53.05	52.17	52.54	2,099,657	-0.15(-0.29%)
Jul 11, 2014	52.29	52.90	51.85	52.69	2,621,457	+0.23(+0.43%)
Jul 10, 2014	51.20	52.85	51.20	52.46	2,820,154	+0.71(+1.36%)
Jul 09, 2014	51.57	52.38	51.11	51.76	2,027,158	+0.41(+0.79%)
Jul 08, 2014	52.03	52.16	50.49	51.35	4,865,964	-0.90(-1.73%)
Jul 07, 2014	53.62	53.72	52.15	52.26	1,968,147	-1.54(-2.85%)
Jul 03, 2014	53.96	53.79	53.79	53.79	1,108,939	-0.15(-0.28%)
Jul 02, 2014	52.64	54.06	52.49	53.94	1,768,742	+1.11(+2.10%)
Jul 01, 2014	53.43	53.90	52.53	52.83	3,834,536	-0.27(-0.51%)
Jun 30, 2014	52.39	53.53	52.29	53.10	3,210,105	+0.89(+1.71%)
Jun 27, 2014	52.43	53.00	51.52	52.21	5,866,641	-0.31(-0.59%)
Jun 26, 2014	53.31	53.42	51.41	52.52	5,944,524	-1.03(-1.92%)
Jun 25, 2014	53.20	54.10	52.57	53.55	3,383,167	+0.29(+0.55%)
Jun 24, 2014	54.61	54.61	53.21	53.25	2,334,655	-1.38(-2.53%)
Jun 23, 2014	54.34	55.15	54.16	54.64	2,817,046	+0.38(+0.69%)
Jun 20, 2014	53.25	54.41	53.25	54.26	4,271,886	+1.05(+1.98%)
Jun 19, 2014	52.49	53.25	52.25	53.21	1,703,283	+0.64(+1.22%)
Jun 18, 2014	52.29	52.64	51.59	52.57	2,211,274	+0.24(+0.45%)
Jun 17, 2014	52.76	53.20	52.27	52.33	2,269,235	-0.41(-0.77%)
Jun 16, 2014	51.80	53.34	51.79	52.74	3,435,034	+0.95(+1.84%)
Jun 13, 2014	51.32	52.12	50.98	51.79	1,960,604	+0.43(+0.84%)
Jun 12, 2014	51.80	51.80	51.14	51.35	1,653,581	-0.46(-0.89%)
Jun 11, 2014	51.85	52.30	50.86	51.81	3,591,783	-0.24(-0.45%)
Jun 10, 2014	52.13	52.13	51.26	52.05	2,065,883	-0.31(-0.59%)
Jun 06, 2014	53.04	53.41	52.29	52.36	2,068,882	-0.63(-1.19%)
Jun 05, 2014	51.53	53.11	51.50	52.99	4,216,450	+1.40(+2.72%)
Jun 04, 2014	51.14	51.76	50.98	51.59	2,280,006	+0.25(+0.50%)
Jun 03, 2014	49.96	51.63	49.95	51.33	3,889,155	+1.42(+2.85%)