Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	86.93	87.47	85.00	85.83	2,807,491	-0.97(-1.12%)
Apr 29, 2015	88.19	88.64	86.27	86.80	2,287,454	-1.71(-1.93%)
Apr 28, 2015	88.72	89.13	87.83	88.51	1,789,984	-0.48(-0.54%)
Apr 27, 2015	89.57	89.63	88.15	88.99	2,107,360	-0.64(-0.71%)
Apr 24, 2015	86.88	90.78	86.88	89.63	3,464,398	+3.13(+3.62%)
Apr 23, 2015	87.22	87.51	84.31	86.50	5,490,425	-3.03(-3.38%)
Apr 22, 2015	86.31	89.77	85.28	89.53	3,357,979	+3.65(+4.25%)
Apr 21, 2015	83.61	86.19	83.36	85.88	1,907,846	+2.26(+2.70%)
Apr 20, 2015	84.85	85.22	83.39	83.62	1,944,238	-1.17(-1.38%)
Apr 17, 2015	84.83	85.29	84.01	84.79	3,018,350	-0.33(-0.39%)
Apr 16, 2015	83.33	85.40	82.95	85.12	2,257,854	+1.79(+2.15%)
Apr 15, 2015	83.05	83.71	82.50	83.33	2,388,982	+0.54(+0.65%)
Apr 14, 2015	83.00	83.31	82.01	82.79	2,449,551	+0.67(+0.82%)
Apr 13, 2015	85.94	86.13	81.77	82.12	3,116,077	-3.86(-4.49%)
Apr 10, 2015	85.84	86.13	85.06	85.98	1,348,648	+0.69(+0.81%)
Apr 09, 2015	86.69	86.98	84.68	85.29	1,691,748	-0.24(-0.28%)
Apr 08, 2015	85.16	87.16	85.16	85.53	2,137,449	-0.03(-0.04%)
Apr 07, 2015	87.28	87.91	85.15	85.56	2,515,973	-1.09(-1.26%)
Apr 06, 2015	87.15	88.61	85.52	86.65	2,600,680	+0.04(+0.05%)
Apr 02, 2015	90.92	86.61	86.61	86.61	3,188,300	-4.70(-5.15%)
Apr 01, 2015	91.55	91.82	90.34	91.31	1,681,919	+0.02(+0.02%)
Mar 31, 2015	90.86	92.49	90.58	91.29	2,060,533	+0.14(+0.15%)
Mar 30, 2015	90.21	91.72	89.17	91.15	3,203,066	+1.25(+1.39%)
Mar 27, 2015	91.56	92.23	89.72	89.90	1,759,371	-1.27(-1.39%)
Mar 26, 2015	92.15	92.22	90.52	91.17	1,565,166	-0.44(-0.48%)
Mar 25, 2015	91.26	94.15	91.25	91.61	3,706,608	+1.29(+1.43%)
Mar 24, 2015	92.24	92.24	89.73	90.32	2,789,584	-2.04(-2.21%)
Mar 23, 2015	93.82	94.71	92.24	92.36	2,253,606	-1.15(-1.23%)
Mar 20, 2015	92.33	94.07	92.32	93.51	3,169,597	+0.42(+0.45%)
Mar 19, 2015	92.75	93.58	92.12	93.09	2,004,302	-0.45(-0.48%)
Mar 18, 2015	89.14	93.87	88.90	93.54	3,679,263	+4.42(+4.96%)
Mar 17, 2015	86.75	89.45	86.30	89.12	3,127,766	+1.31(+1.49%)
Mar 16, 2015	85.82	87.86	85.13	87.81	2,529,340	+1.58(+1.83%)
Mar 13, 2015	84.35	86.90	84.35	86.23	2,430,946	+1.96(+2.33%)
Mar 12, 2015	87.25	87.99	84.22	84.27	2,965,856	-2.41(-2.78%)
Mar 11, 2015	85.12	87.21	84.37	86.68	2,049,533	+1.57(+1.84%)
Mar 10, 2015	85.05	85.93	84.46	85.11	2,019,666	-1.04(-1.21%)
Mar 09, 2015	87.10	88.63	86.11	86.15	2,301,044	-0.73(-0.84%)
Mar 06, 2015	88.99	90.41	86.33	86.88	2,523,919	-2.43(-2.72%)
Mar 05, 2015	90.22	90.42	88.86	89.31	2,343,182	-0.39(-0.43%)
Mar 04, 2015	90.87	91.42	89.03	89.70	2,397,284	-1.34(-1.47%)
Mar 03, 2015	91.57	92.24	89.90	91.04	2,537,133	+0.28(+0.31%)
Mar 02, 2015	91.84	92.28	89.68	90.76	3,088,795	-1.08(-1.18%)
Feb 27, 2015	93.98	94.83	91.71	91.84	3,034,055	-1.68(-1.80%)
Feb 26, 2015	90.37	93.57	90.37	93.52	2,434,253	+2.63(+2.89%)
Feb 25, 2015	89.99	91.94	89.96	90.89	2,473,731	+0.68(+0.75%)
Feb 24, 2015	91.81	92.14	89.40	90.21	3,127,127	-1.46(-1.59%)
Feb 23, 2015	90.42	93.45	90.42	91.67	3,502,403	+1.09(+1.20%)
Feb 20, 2015	90.24	90.91	89.11	90.58	3,907,102	+0.05(+0.06%)
Feb 19, 2015	86.70	91.47	86.56	90.53	7,912,955	+3.44(+3.95%)
Feb 18, 2015	83.30	87.35	82.89	87.09	6,063,686	+3.83(+4.60%)
Feb 17, 2015	81.90	83.81	80.95	83.26	3,124,733	+1.34(+1.64%)
Feb 13, 2015	81.32	81.92	81.92	81.92	5,685,400	+0.50(+0.61%)
Feb 12, 2015	83.73	83.96	79.77	81.42	9,003,261	-5.87(-6.72%)
Feb 11, 2015	87.46	88.34	86.90	87.29	2,829,733	-0.81(-0.92%)
Feb 10, 2015	86.67	89.18	86.11	88.10	4,315,590	+1.86(+2.16%)
Feb 09, 2015	85.44	86.37	84.58	86.24	1,823,457	+0.88(+1.03%)
Feb 06, 2015	86.43	86.43	84.69	85.36	2,119,587	-0.01(-0.01%)
Feb 05, 2015	86.47	86.88	84.70	85.37	2,398,484	+0.16(+0.19%)
Feb 04, 2015	84.63	85.70	83.48	85.21	2,462,487	+0.13(+0.15%)
Feb 03, 2015	84.14	85.19	82.81	85.08	4,099,214	+2.57(+3.11%)
Feb 02, 2015	81.84	82.67	80.12	82.51	3,914,622	+0.78(+0.95%)
Jan 30, 2015	80.06	83.07	79.80	81.73	3,579,518	+1.29(+1.60%)
Jan 29, 2015	82.42	82.60	78.84	80.44	4,606,508	-1.41(-1.72%)
Jan 28, 2015	80.33	83.12	80.10	81.85	3,900,468	+0.48(+0.59%)
Jan 27, 2015	80.84	81.58	79.88	81.37	3,012,011	+0.37(+0.46%)
Jan 26, 2015	79.82	81.06	79.00	81.00	3,219,762	+1.38(+1.73%)
Jan 23, 2015	76.58	80.30	76.19	79.62	4,859,558	+3.06(+4.00%)
Jan 22, 2015	74.42	76.63	73.86	76.56	3,207,867	+2.48(+3.35%)
Jan 21, 2015	72.42	74.13	72.00	74.08	3,262,428	+1.93(+2.67%)
Jan 20, 2015	66.78	73.19	66.78	72.15	4,549,119	+1.12(+1.58%)
Jan 16, 2015	68.62	71.63	68.29	71.03	5,471,918	+3.06(+4.50%)
Jan 15, 2015	66.74	68.54	65.14	67.97	5,968,660	+1.23(+1.84%)
Jan 14, 2015	66.26	67.15	64.16	66.74	5,979,439	+0.07(+0.10%)
Jan 13, 2015	70.74	70.88	65.90	66.67	4,757,406	-3.33(-4.76%)
Jan 12, 2015	72.31	72.31	69.47	70.00	2,854,610	-2.86(-3.93%)
Jan 09, 2015	74.11	74.34	72.22	72.86	2,134,338	-1.41(-1.90%)
Jan 08, 2015	71.55	74.41	71.12	74.27	4,010,214	+3.66(+5.18%)
Jan 07, 2015	72.67	73.88	70.50	70.61	3,654,516	-1.20(-1.67%)
Jan 06, 2015	72.63	73.23	70.63	71.81	3,177,244	-0.25(-0.35%)
Jan 05, 2015	74.97	75.06	71.88	72.06	2,378,824	-3.44(-4.56%)
Jan 02, 2015	74.61	75.60	74.00	75.50	1,769,527	+1.15(+1.55%)
Dec 31, 2014	75.17	74.35	74.35	74.35	1,531,100	-1.04(-1.38%)
Dec 30, 2014	75.39	76.58	74.91	75.39	1,351,391	-0.22(-0.29%)
Dec 29, 2014	75.76	77.02	75.04	75.61	1,576,499	+0.34(+0.45%)
Dec 26, 2014	75.09	75.74	74.54	75.27	968,502	+0.67(+0.90%)
Dec 24, 2014	73.57	74.60	74.60	74.60	993,500	+1.08(+1.47%)
Dec 23, 2014	73.10	73.82	72.52	73.52	1,616,406	+1.27(+1.76%)
Dec 22, 2014	71.82	72.90	71.04	72.25	2,586,289	+0.25(+0.35%)
Dec 19, 2014	71.77	73.36	70.91	72.00	4,494,681	+0.62(+0.87%)
Dec 18, 2014	76.01	76.35	69.05	71.38	6,638,497	-3.15(-4.23%)
Dec 17, 2014	74.62	74.82	73.00	74.53	4,546,534	+0.32(+0.43%)
Dec 16, 2014	74.45	76.62	73.00	74.21	2,774,342	-1.24(-1.64%)
Dec 15, 2014	74.97	76.41	74.44	75.45	2,685,027	+1.04(+1.40%)
Dec 12, 2014	73.21	75.65	72.52	74.41	2,518,090	+0.14(+0.19%)
Dec 11, 2014	74.82	76.27	74.04	74.27	1,743,999	-0.09(-0.12%)
Dec 10, 2014	76.00	77.50	73.75	74.36	4,286,266	-2.57(-3.34%)
Dec 09, 2014	73.04	77.29	72.00	76.93	5,024,226	+3.50(+4.77%)
Dec 08, 2014	76.00	76.59	73.03	73.43	4,914,807	-2.72(-3.57%)
Dec 05, 2014	77.96	79.05	75.96	76.15	2,546,473	-1.92(-2.46%)
Dec 04, 2014	76.82	78.33	75.80	78.07	2,553,570	+1.25(+1.63%)
Dec 03, 2014	77.23	77.97	76.50	76.82	3,033,523	-0.03(-0.04%)
Dec 02, 2014	74.98	77.58	74.79	76.85	3,205,338	+1.54(+2.04%)
Dec 01, 2014	76.63	77.68	74.38	75.31	4,209,130	-1.31(-1.71%)
Nov 28, 2014	76.45	77.66	75.46	76.62	1,864,586	-1.73(-2.21%)
Nov 26, 2014	78.24	78.35	78.35	78.35	2,204,400	-0.20(-0.25%)
Nov 25, 2014	78.03	78.82	77.45	78.55	2,290,295	+0.71(+0.91%)
Nov 24, 2014	77.48	78.38	77.05	77.84	1,992,326	+0.11(+0.14%)
Nov 21, 2014	76.79	79.49	76.44	77.73	3,857,919	+2.04(+2.70%)
Nov 20, 2014	74.27	75.99	74.27	75.69	2,826,437	+1.12(+1.50%)
Nov 19, 2014	72.92	74.77	72.42	74.57	2,411,079	+1.61(+2.21%)
Nov 18, 2014	72.69	74.80	72.10	72.96	4,876,124	+0.59(+0.82%)
Nov 17, 2014	71.99	73.17	71.67	72.37	2,462,247	+0.29(+0.40%)
Nov 14, 2014	71.76	72.82	71.26	72.08	2,770,118	+1.09(+1.54%)
Nov 13, 2014	72.64	72.66	70.07	70.99	3,813,351	-1.85(-2.54%)
Nov 12, 2014	72.58	73.53	72.30	72.84	3,137,078	+0.12(+0.17%)
Nov 11, 2014	71.57	72.89	70.56	72.72	2,390,001	+1.29(+1.81%)
Nov 10, 2014	72.39	72.80	71.15	71.43	4,434,240	-0.52(-0.72%)
Nov 07, 2014	72.62	73.45	71.68	71.95	3,841,114	-0.77(-1.06%)
Nov 06, 2014	72.91	73.24	71.80	72.72	3,512,342	+0.30(+0.41%)
Nov 05, 2014	73.54	73.54	71.32	72.42	3,961,510	-0.53(-0.73%)
Nov 04, 2014	72.66	73.64	71.64	72.95	3,126,090	-0.34(-0.46%)
Nov 03, 2014	71.96	75.00	71.63	73.29	7,296,291	+1.88(+2.63%)
Oct 31, 2014	71.04	73.00	69.94	71.41	6,838,447	+3.31(+4.86%)
Oct 30, 2014	67.01	68.99	66.71	68.10	3,840,567	+1.15(+1.72%)
Oct 29, 2014	68.05	68.56	66.03	66.95	2,473,821	-0.49(-0.73%)
Oct 28, 2014	66.04	67.81	65.27	67.44	2,895,893	+1.61(+2.45%)
Oct 27, 2014	65.19	66.24	65.68	65.83	2,749,960	+0.15(+0.23%)
Oct 24, 2014	65.31	66.03	64.45	65.68	1,770,083	+0.39(+0.60%)
Oct 23, 2014	65.89	66.47	64.82	65.29	3,158,013	+0.40(+0.62%)
Oct 22, 2014	67.09	68.26	64.80	64.89	3,070,793	-2.16(-3.22%)
Oct 21, 2014	65.94	67.11	65.39	67.05	4,261,636	+1.62(+2.48%)
Oct 20, 2014	60.85	65.71	60.85	65.43	6,355,845	+5.05(+8.36%)
Oct 17, 2014	60.39	61.09	59.36	60.38	2,555,239	+0.57(+0.95%)
Oct 16, 2014	57.56	60.54	57.47	59.81	3,282,785	+1.17(+2.00%)
Oct 15, 2014	58.47	58.95	55.59	58.64	5,059,925	-0.58(-0.98%)
Oct 14, 2014	61.82	61.82	57.68	59.22	4,231,285	-1.17(-1.94%)
Oct 13, 2014	61.78	63.16	60.25	60.39	3,908,142	-1.28(-2.08%)
Oct 10, 2014	62.19	63.00	60.23	61.67	5,092,400	-0.31(-0.50%)
Oct 09, 2014	64.49	65.78	61.91	61.98	4,319,321	-2.62(-4.06%)
Oct 08, 2014	62.26	64.69	61.37	64.60	3,888,784	+2.56(+4.13%)
Oct 07, 2014	61.72	64.74	61.72	62.04	5,590,290	+0.02(+0.03%)
Oct 06, 2014	60.67	62.16	60.07	62.02	2,627,871	+1.37(+2.26%)
Oct 03, 2014	60.88	61.00	59.29	60.65	3,153,870	-0.07(-0.12%)
Oct 02, 2014	61.04	61.82	59.64	60.72	3,061,204	-0.63(-1.03%)
Oct 01, 2014	61.09	62.73	60.97	61.35	2,946,448	+0.37(+0.61%)
Sep 30, 2014	61.09	62.07	60.49	60.98	3,796,702	-0.07(-0.11%)
Sep 29, 2014	60.31	61.45	60.19	61.05	1,850,321	+0.14(+0.23%)
Sep 26, 2014	59.51	61.10	59.18	60.91	2,423,126	+1.57(+2.65%)
Sep 25, 2014	59.54	59.65	58.61	59.34	1,826,539	-0.14(-0.24%)
Sep 24, 2014	59.31	59.93	58.13	59.48	2,191,285	-0.04(-0.07%)
Sep 23, 2014	59.89	61.02	59.47	59.52	1,784,756	-0.49(-0.82%)
Sep 22, 2014	61.58	61.89	59.95	60.01	2,722,554	-1.91(-3.08%)
Sep 19, 2014	61.57	62.16	61.31	61.92	2,357,530	+0.56(+0.91%)
Sep 18, 2014	61.86	62.20	60.88	61.36	1,546,510	-0.45(-0.73%)
Sep 17, 2014	62.80	62.93	60.79	61.81	2,575,918	-0.83(-1.33%)
Sep 16, 2014	61.79	63.77	61.79	62.64	2,598,450	+0.58(+0.93%)
Sep 15, 2014	61.41	62.11	60.79	62.06	1,987,856	+0.56(+0.91%)
Sep 12, 2014	61.68	62.12	60.85	61.50	2,564,718	-0.26(-0.42%)
Sep 11, 2014	62.47	63.35	61.54	61.76	3,773,754	-1.21(-1.92%)
Sep 10, 2014	64.81	65.15	61.91	62.97	4,483,981	-1.86(-2.87%)
Sep 09, 2014	66.21	66.33	64.72	64.83	2,316,447	-1.68(-2.53%)
Sep 08, 2014	66.57	67.06	66.12	66.51	1,577,056	-0.10(-0.15%)
Sep 05, 2014	65.62	66.84	65.00	66.61	2,503,262	+0.88(+1.34%)
Sep 04, 2014	64.66	66.27	64.43	65.73	2,987,072	+1.10(+1.70%)
Sep 03, 2014	64.13	64.86	63.88	64.63	1,700,335	+0.85(+1.33%)
Sep 02, 2014	64.86	65.04	63.55	63.78	2,114,157	-0.96(-1.48%)
Aug 29, 2014	64.37	64.74	64.74	64.74	1,408,700	+0.26(+0.40%)
Aug 28, 2014	63.78	64.54	63.32	64.48	1,938,374	+0.77(+1.21%)
Aug 27, 2014	64.50	64.69	63.42	63.71	2,740,742	-1.05(-1.62%)
Aug 26, 2014	64.80	65.20	64.22	64.76	1,666,711	-0.15(-0.23%)
Aug 25, 2014	64.80	65.31	64.33	64.91	1,297,485	+0.41(+0.64%)
Aug 22, 2014	63.88	64.71	61.14	64.50	2,254,410	+0.52(+0.81%)
Aug 21, 2014	64.85	64.85	63.74	63.98	2,495,580	-0.71(-1.10%)
Aug 20, 2014	64.22	64.88	63.44	64.69	1,920,174	+0.43(+0.67%)
Aug 19, 2014	64.05	64.34	63.29	64.26	2,105,920	+0.29(+0.45%)
Aug 18, 2014	63.41	64.47	63.16	63.97	2,777,941	+1.01(+1.60%)
Aug 15, 2014	63.88	64.20	62.16	62.96	3,286,557	-0.73(-1.15%)
Aug 14, 2014	63.56	64.19	63.12	63.69	2,498,667	+0.26(+0.41%)
Aug 13, 2014	62.59	63.69	61.94	63.43	2,158,595	+1.23(+1.98%)
Aug 12, 2014	61.82	62.82	61.60	62.20	2,170,120	+0.44(+0.71%)
Aug 11, 2014	63.43	63.74	61.72	61.76	2,610,516	-1.55(-2.45%)
Aug 08, 2014	63.00	63.41	62.59	63.31	1,924,575	+0.58(+0.92%)
Aug 07, 2014	62.12	63.23	61.77	62.73	3,536,473	+0.86(+1.39%)
Aug 06, 2014	61.18	62.55	61.10	61.87	2,777,915	+0.57(+0.93%)
Aug 05, 2014	60.92	61.80	60.47	61.30	2,457,457	+0.10(+0.16%)
Aug 04, 2014	59.95	61.35	59.68	61.20	2,778,751	+1.35(+2.26%)
Aug 01, 2014	60.47	61.48	58.55	59.85	3,497,432	-1.69(-2.75%)
Jul 31, 2014	58.99	62.52	58.94	61.54	6,427,816	+2.15(+3.62%)
Jul 30, 2014	60.10	60.74	59.06	59.39	2,221,688	-0.59(-0.98%)
Jul 29, 2014	59.59	60.50	59.20	59.98	2,646,491	+0.90(+1.52%)
Jul 28, 2014	60.00	60.01	58.58	59.08	2,181,717	-1.07(-1.78%)
Jul 25, 2014	59.78	60.25	59.15	60.15	1,697,905	+0.34(+0.57%)
Jul 24, 2014	58.11	59.88	58.11	59.81	1,951,518	+1.78(+3.07%)
Jul 23, 2014	58.11	59.02	57.85	58.03	1,875,398	+0.05(+0.09%)
Jul 22, 2014	57.83	58.56	57.73	57.98	1,985,238	+0.75(+1.31%)
Jul 21, 2014	57.96	58.40	57.11	57.23	3,125,220	-0.92(-1.58%)
Jul 18, 2014	58.79	59.03	58.01	58.15	2,530,880	-0.28(-0.48%)
Jul 17, 2014	59.02	59.66	58.38	58.43	1,788,080	-1.07(-1.80%)
Jul 16, 2014	60.84	61.00	59.23	59.50	2,711,068	-1.24(-2.04%)
Jul 15, 2014	58.92	61.21	58.54	60.74	3,295,104	+1.36(+2.29%)
Jul 14, 2014	60.21	60.39	59.03	59.38	1,791,110	-0.53(-0.88%)
Jul 11, 2014	58.62	60.12	58.50	59.91	2,373,373	+0.98(+1.66%)
Jul 10, 2014	58.36	59.12	57.87	58.93	1,831,063	-0.07(-0.12%)
Jul 09, 2014	58.21	59.22	57.84	59.00	2,394,316	+0.77(+1.32%)
Jul 08, 2014	59.65	59.88	58.19	58.23	2,657,386	-1.81(-3.01%)
Jul 07, 2014	60.26	60.88	60.00	60.04	1,555,338	-0.55(-0.91%)
Jul 03, 2014	60.77	60.59	60.59	60.59	931,900	+0.06(+0.10%)
Jul 02, 2014	59.80	60.77	59.40	60.53	2,121,249	+0.87(+1.46%)
Jul 01, 2014	58.60	59.98	58.60	59.66	2,400,698	+0.99(+1.69%)
Jun 30, 2014	59.42	59.49	58.37	58.67	2,037,169	-0.93(-1.56%)
Jun 27, 2014	59.73	59.94	59.01	59.60	2,850,001	-0.34(-0.57%)
Jun 26, 2014	58.64	60.44	58.32	59.94	3,361,058	+1.57(+2.69%)
Jun 25, 2014	58.42	59.25	56.44	58.37	7,823,598	-2.55(-4.19%)
Jun 24, 2014	62.30	62.89	60.84	60.92	2,317,372	-1.27(-2.04%)
Jun 23, 2014	61.69	62.42	61.50	62.19	2,161,564	+0.74(+1.20%)
Jun 20, 2014	60.89	61.50	60.34	61.45	3,118,299	+0.76(+1.25%)
Jun 19, 2014	59.94	61.13	59.90	60.69	3,388,635	+0.91(+1.52%)
Jun 18, 2014	58.73	59.85	57.88	59.78	2,499,694	+0.98(+1.67%)
Jun 17, 2014	57.70	58.86	57.27	58.80	1,653,253	+0.80(+1.38%)
Jun 16, 2014	57.60	58.20	57.37	58.00	2,046,297	+0.22(+0.38%)
Jun 13, 2014	57.56	57.82	57.06	57.78	2,270,496	+0.24(+0.42%)
Jun 12, 2014	56.81	58.14	56.35	57.54	2,562,041	+0.62(+1.09%)
Jun 11, 2014	56.09	57.11	55.54	56.92	2,117,701	+0.70(+1.25%)
Jun 10, 2014	57.08	57.13	55.93	56.22	2,020,164	-2.00(-3.44%)
Jun 06, 2014	58.42	58.52	57.44	58.22	1,829,403	-0.08(-0.14%)
Jun 05, 2014	57.62	58.80	57.62	58.30	2,868,713	+0.64(+1.11%)
Jun 04, 2014	57.21	57.70	56.53	57.66	2,699,711	+0.26(+0.45%)
Jun 03, 2014	56.14	57.81	55.77	57.40	3,325,353	+1.32(+2.35%)
Jun 02, 2014	56.44	56.74	55.80	56.08	1,736,946	-0.12(-0.21%)
May 30, 2014	56.68	56.89	55.96	56.20	1,972,703	-0.62(-1.09%)
May 29, 2014	55.78	56.84	55.40	56.82	1,762,171	+1.40(+2.53%)
May 28, 2014	54.31	55.54	54.21	55.42	1,837,079	+1.00(+1.84%)
May 27, 2014	54.31	54.58	53.79	54.42	1,745,615	+0.17(+0.31%)
May 23, 2014	54.34	54.25	54.25	54.25	1,381,900	-0.24(-0.44%)
May 22, 2014	54.28	55.08	54.06	54.49	1,271,408	+0.21(+0.39%)
May 21, 2014	54.86	55.00	53.13	54.28	3,481,159	-0.44(-0.80%)
May 20, 2014	55.18	55.63	54.63	54.72	1,978,095	-0.65(-1.17%)
May 19, 2014	55.13	55.60	54.97	55.37	2,407,792	+0.24(+0.44%)
May 16, 2014	54.55	55.37	53.72	55.13	3,887,151	+0.55(+1.01%)
May 15, 2014	54.46	54.68	53.66	54.58	2,872,226	-0.04(-0.07%)
May 14, 2014	54.55	55.13	53.81	54.62	2,152,039	-0.01(-0.02%)
May 13, 2014	53.81	54.89	53.54	54.63	2,225,552	+0.90(+1.68%)
May 12, 2014	53.44	54.41	53.37	53.73	1,739,289	+0.67(+1.26%)
May 09, 2014	53.50	53.53	52.73	53.06	2,380,481	-0.56(-1.04%)
May 08, 2014	53.89	54.61	53.34	53.62	2,416,256	-0.43(-0.80%)
May 07, 2014	54.87	54.98	53.43	54.05	3,951,538	-0.97(-1.76%)
May 06, 2014	55.27	56.30	54.91	55.02	4,091,962	-0.03(-0.05%)
May 05, 2014	55.48	56.02	54.01	55.05	5,197,922	-0.81(-1.45%)
May 02, 2014	57.33	58.10	55.64	55.86	4,251,068	-1.20(-2.10%)