Intuitive Surgical (NQ: ISRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.86	46.91	45.56	45.76	4,432,158	-1.29(-2.74%)
Jun 27, 2014	45.75	47.38	45.51	47.04	10,622,061	+1.40(+3.07%)
Jun 26, 2014	44.91	45.70	44.68	45.64	5,597,730	+0.63(+1.41%)
Jun 25, 2014	44.92	45.11	44.41	45.01	2,404,602	+0.31(+0.70%)
Jun 24, 2014	44.82	45.24	44.64	44.69	3,831,129	-0.08(-0.18%)
Jun 23, 2014	45.10	45.48	44.53	44.77	3,353,823	-0.13(-0.29%)
Jun 20, 2014	44.91	45.00	44.32	44.91	5,436,234	+0.22(+0.48%)
Jun 19, 2014	45.12	45.12	44.23	44.69	3,295,098	-0.22(-0.49%)
Jun 18, 2014	44.71	44.95	44.42	44.91	2,665,404	+0.10(+0.23%)
Jun 17, 2014	45.64	45.77	44.79	44.80	4,461,147	-0.73(-1.61%)
Jun 16, 2014	44.17	45.66	44.10	45.54	6,603,660	+1.44(+3.28%)
Jun 13, 2014	43.54	44.32	43.40	44.09	5,027,769	+0.49(+1.13%)
Jun 12, 2014	42.34	43.66	42.33	43.60	5,492,961	+1.11(+2.61%)
Jun 11, 2014	41.91	42.74	41.87	42.49	3,877,776	+0.53(+1.27%)
Jun 10, 2014	41.48	41.97	41.43	41.96	2,953,323	+0.70(+1.71%)
Jun 06, 2014	41.13	41.29	40.94	41.25	2,653,524	+0.27(+0.66%)
Jun 05, 2014	41.24	41.62	40.94	40.98	3,270,591	-0.14(-0.35%)
Jun 04, 2014	41.03	41.38	40.97	41.13	2,690,181	-0.09(-0.22%)
Jun 03, 2014	41.00	41.55	41.00	41.22	2,184,282	+0.00(+0.01%)
Jun 02, 2014	40.97	41.36	40.69	41.21	3,544,038	+0.13(+0.31%)
May 30, 2014	41.67	41.67	40.81	41.08	2,744,154	-0.57(-1.36%)
May 29, 2014	40.73	41.80	40.53	41.65	3,724,434	+1.13(+2.79%)
May 28, 2014	41.25	41.32	40.52	40.52	3,357,396	-0.74(-1.80%)
May 27, 2014	40.51	41.42	40.28	41.26	4,444,956	+0.83(+2.06%)
May 23, 2014	40.52	40.43	40.43	40.43	2,555,100	-0.00(-0.01%)
May 22, 2014	40.59	41.21	40.36	40.43	1,534,653	-0.27(-0.67%)
May 21, 2014	40.61	40.94	40.35	40.70	1,590,651	+0.30(+0.75%)
May 20, 2014	41.07	41.22	40.35	40.40	2,352,492	-0.81(-1.98%)
May 19, 2014	41.34	41.91	41.12	41.21	3,863,709	-0.35(-0.84%)
May 16, 2014	40.57	41.63	40.27	41.57	5,679,945	+1.07(+2.65%)
May 15, 2014	41.44	41.44	40.06	40.49	5,775,129	-0.80(-1.95%)
May 14, 2014	40.43	41.73	40.22	41.30	7,234,056	+0.69(+1.70%)
May 13, 2014	40.57	40.93	40.22	40.61	3,946,293	-0.02(-0.05%)
May 12, 2014	39.41	40.79	38.90	40.63	4,815,171	+1.40(+3.57%)
May 09, 2014	39.06	39.26	38.50	39.23	8,262,027	+0.08(+0.20%)
May 08, 2014	39.10	39.98	39.03	39.15	9,191,268	-0.07(-0.17%)
May 07, 2014	40.03	40.25	39.17	39.22	6,579,036	-0.82(-2.04%)
May 06, 2014	40.27	40.70	40.00	40.03	6,362,496	-0.41(-1.01%)
May 05, 2014	40.15	40.64	39.92	40.44	4,207,239	+0.04(+0.10%)
May 02, 2014	41.18	41.18	40.35	40.40	7,247,988	+0.50(+1.24%)
May 01, 2014	40.58	41.22	39.82	39.90	4,155,867	-0.29(-0.71%)
Apr 30, 2014	39.91	40.41	39.78	40.19	3,767,751	+0.01(+0.03%)
Apr 29, 2014	41.38	41.89	39.27	40.18	5,467,428	-0.69(-1.69%)
Apr 28, 2014	40.99	41.32	40.49	40.87	4,710,978	+0.16(+0.39%)
Apr 25, 2014	40.95	41.11	40.27	40.71	5,156,658	-0.55(-1.33%)
Apr 24, 2014	41.82	41.84	40.89	41.26	4,600,350	-0.29(-0.70%)
Apr 23, 2014	43.02	44.16	41.37	41.55	19,812,672	-5.38(-11.46%)
Apr 22, 2014	47.78	47.96	46.18	46.93	7,717,185	+1.25(+2.73%)
Apr 21, 2014	45.56	46.30	45.38	45.68	3,506,796	-0.10(-0.21%)
Apr 17, 2014	46.11	45.78	45.78	45.78	4,858,200	-0.35(-0.76%)
Apr 16, 2014	47.32	47.35	45.92	46.13	6,504,345	-0.22(-0.47%)
Apr 15, 2014	47.24	47.47	45.62	46.34	6,910,551	-0.88(-1.86%)
Apr 14, 2014	49.13	49.19	46.93	47.22	6,325,038	-1.63(-3.33%)
Apr 11, 2014	50.06	50.18	48.19	48.85	7,300,269	-1.55(-3.08%)
Apr 10, 2014	51.09	51.67	50.28	50.40	6,348,474	-0.34(-0.66%)
Apr 09, 2014	49.10	51.32	48.78	50.74	23,549,984	-3.69(-6.78%)
Apr 08, 2014	55.56	55.59	53.82	54.43	6,099,993	-0.80(-1.45%)
Apr 07, 2014	56.11	57.09	55.15	55.23	6,025,860	-0.94(-1.68%)
Apr 04, 2014	59.44	59.63	56.13	56.17	12,687,372	-3.90(-6.49%)
Apr 03, 2014	57.72	60.14	57.72	60.07	11,118,591	+2.46(+4.27%)
Apr 02, 2014	56.04	58.06	55.40	57.61	12,051,108	+2.77(+5.04%)
Apr 01, 2014	54.01	55.92	52.25	54.84	25,783,344	+6.18(+12.70%)
Mar 31, 2014	48.33	49.11	48.11	48.67	4,667,535	+0.33(+0.69%)
Mar 28, 2014	47.73	48.77	47.63	48.33	5,494,680	+0.71(+1.49%)
Mar 27, 2014	46.94	47.95	46.48	47.62	6,554,115	+0.44(+0.93%)
Mar 26, 2014	47.30	47.78	47.04	47.18	2,054,016	+0.19(+0.41%)
Mar 25, 2014	46.98	47.50	46.66	46.99	1,542,987	+0.09(+0.20%)
Mar 24, 2014	47.91	48.35	46.58	46.90	3,018,681	-0.76(-1.59%)
Mar 21, 2014	49.28	49.28	47.60	47.65	5,783,247	-0.90(-1.86%)
Mar 20, 2014	47.92	48.60	47.24	48.56	2,291,670	+0.27(+0.57%)
Mar 19, 2014	47.61	48.34	47.61	48.28	2,827,602	+0.61(+1.29%)
Mar 18, 2014	47.31	47.75	47.24	47.67	1,535,922	+0.27(+0.56%)
Mar 17, 2014	47.11	47.81	47.01	47.40	2,249,010	+0.39(+0.84%)
Mar 14, 2014	47.42	47.97	46.91	47.01	2,746,674	-0.73(-1.54%)
Mar 13, 2014	48.22	48.78	47.62	47.74	2,391,165	-0.39(-0.80%)
Mar 12, 2014	48.09	49.10	47.67	48.13	3,221,712	-0.23(-0.47%)
Mar 11, 2014	48.85	49.12	48.21	48.35	2,509,290	-0.38(-0.78%)
Mar 10, 2014	49.23	49.39	48.45	48.73	3,296,601	-0.60(-1.21%)
Mar 07, 2014	49.62	50.05	49.09	49.33	2,044,845	-0.04(-0.08%)
Mar 06, 2014	49.67	49.97	49.12	49.37	2,331,648	-0.29(-0.58%)
Mar 05, 2014	49.84	50.22	49.28	49.66	2,332,962	-0.29(-0.58%)
Mar 04, 2014	50.66	50.66	49.28	49.95	6,673,833	-0.48(-0.95%)
Mar 03, 2014	49.14	51.39	48.92	50.43	6,185,511	+1.00(+2.03%)
Feb 28, 2014	49.36	50.55	48.87	49.43	5,542,830	+0.08(+0.15%)
Feb 27, 2014	48.69	49.52	48.44	49.35	3,099,141	+0.64(+1.32%)
Feb 26, 2014	48.71	49.14	48.31	48.71	2,472,444	+0.39(+0.80%)
Feb 25, 2014	48.57	48.78	48.11	48.32	2,627,388	-0.41(-0.84%)
Feb 24, 2014	48.61	49.03	48.35	48.73	3,274,074	+0.37(+0.77%)
Feb 21, 2014	48.79	49.06	48.31	48.35	2,474,055	-0.32(-0.65%)
Feb 20, 2014	49.00	49.11	48.15	48.67	2,274,579	-0.21(-0.44%)
Feb 19, 2014	48.91	49.75	48.76	48.88	2,217,762	-0.46(-0.93%)
Feb 18, 2014	48.92	49.44	48.25	49.34	2,853,603	+0.58(+1.20%)
Feb 14, 2014	48.01	48.76	48.76	48.76	5,171,400	-0.41(-0.84%)
Feb 13, 2014	48.65	49.21	48.17	49.17	4,005,162	+0.46(+0.95%)
Feb 12, 2014	47.64	48.74	47.47	48.71	3,544,254	+1.32(+2.80%)
Feb 11, 2014	47.12	47.94	46.80	47.38	3,463,965	-0.36(-0.75%)
Feb 10, 2014	46.23	48.09	46.12	47.74	3,987,405	+1.33(+2.87%)
Feb 07, 2014	46.00	46.44	45.44	46.41	3,636,738	+0.32(+0.70%)
Feb 06, 2014	45.95	46.67	45.95	46.09	4,166,154	-0.03(-0.07%)
Feb 05, 2014	45.41	46.40	45.19	46.12	3,591,927	+0.67(+1.47%)
Feb 04, 2014	44.81	46.00	44.72	45.46	4,331,187	+0.88(+1.98%)
Feb 03, 2014	45.04	45.35	44.10	44.57	5,984,505	-0.71(-1.57%)
Jan 31, 2014	45.55	45.94	45.12	45.29	4,938,201	-0.97(-2.11%)
Jan 30, 2014	46.28	46.89	46.15	46.26	3,797,217	+0.13(+0.28%)
Jan 29, 2014	45.00	46.62	45.00	46.13	5,508,369	+0.63(+1.38%)
Jan 28, 2014	45.21	46.10	45.16	45.50	3,642,732	+0.10(+0.22%)
Jan 27, 2014	45.69	46.27	45.36	45.40	4,878,891	-0.24(-0.52%)
Jan 24, 2014	45.82	47.39	45.56	45.64	13,474,755	-3.14(-6.43%)
Jan 23, 2014	48.78	49.27	48.28	48.78	6,558,264	-0.01(-0.03%)
Jan 22, 2014	48.68	48.83	48.11	48.79	3,541,968	-0.03(-0.06%)
Jan 21, 2014	49.44	49.72	48.11	48.82	7,050,483	+1.03(+2.15%)
Jan 17, 2014	46.20	47.79	47.79	47.79	8,433,000	+1.75(+3.80%)
Jan 16, 2014	46.05	46.48	45.39	46.04	2,556,243	+0.18(+0.39%)
Jan 15, 2014	46.65	46.79	44.69	45.87	8,754,975	-0.79(-1.69%)
Jan 14, 2014	48.95	49.33	46.22	46.65	17,810,730	+2.98(+6.82%)
Jan 13, 2014	45.79	46.08	43.56	43.67	9,816,318	-3.01(-6.44%)
Jan 10, 2014	42.94	47.18	42.81	46.68	13,468,221	+3.71(+8.63%)
Jan 09, 2014	42.32	43.32	42.19	42.98	5,028,993	+0.70(+1.66%)
Jan 08, 2014	41.60	42.29	41.56	42.27	4,490,280	+0.74(+1.79%)
Jan 07, 2014	41.27	41.88	41.19	41.53	3,491,190	+0.31(+0.76%)
Jan 06, 2014	41.44	41.92	41.11	41.22	3,551,040	-0.28(-0.67%)
Jan 03, 2014	42.26	42.52	41.42	41.50	3,104,649	-0.73(-1.72%)
Jan 02, 2014	42.63	42.63	42.03	42.22	4,147,443	-0.45(-1.06%)
Dec 31, 2013	42.47	42.68	42.68	42.68	3,182,400	+0.11(+0.26%)
Dec 30, 2013	42.22	42.62	41.99	42.56	2,926,098	+0.34(+0.81%)
Dec 27, 2013	41.58	42.62	41.50	42.22	3,785,166	+0.58(+1.39%)
Dec 26, 2013	41.37	41.75	41.11	41.64	3,574,575	+0.42(+1.03%)
Dec 24, 2013	41.25	41.61	41.02	41.22	1,670,670	-0.03(-0.07%)
Dec 23, 2013	40.56	41.45	40.40	41.25	4,303,242	+0.76(+1.88%)
Dec 20, 2013	39.91	40.55	39.67	40.48	9,492,399	+0.58(+1.46%)
Dec 19, 2013	39.93	40.17	39.47	39.90	3,689,019	-0.24(-0.59%)
Dec 18, 2013	39.52	40.31	39.39	40.14	4,972,104	+0.59(+1.49%)
Dec 17, 2013	40.44	40.44	39.02	39.55	6,750,513	-0.71(-1.75%)
Dec 16, 2013	40.55	41.07	40.22	40.25	4,600,926	-0.07(-0.18%)
Dec 13, 2013	40.70	41.23	40.28	40.33	3,812,292	-0.60(-1.46%)
Dec 12, 2013	40.60	41.21	40.56	40.92	4,347,270	+0.19(+0.46%)
Dec 11, 2013	42.07	42.07	40.52	40.74	5,124,996	-1.43(-3.40%)
Dec 10, 2013	41.78	42.39	41.68	42.17	2,874,384	+0.33(+0.78%)
Dec 09, 2013	41.89	41.95	41.39	41.84	3,242,970	-0.09(-0.21%)
Dec 06, 2013	42.30	42.40	41.52	41.93	0	+1.06(+2.59%)
Dec 05, 2013	41.21	41.33	40.59	40.87	0	-0.32(-0.77%)
Dec 04, 2013	40.83	41.39	40.25	41.19	0	-0.24(-0.57%)
Dec 03, 2013	41.55	41.72	41.35	41.42	0	-0.30(-0.71%)
Dec 02, 2013	42.02	42.06	41.60	41.72	0	-0.16(-0.38%)
Nov 29, 2013	42.05	42.11	41.59	41.88	0	-0.12(-0.29%)
Nov 27, 2013	41.83	42.07	41.57	42.00	0	+0.39(+0.93%)
Nov 26, 2013	42.39	42.64	41.48	41.61	0	-1.11(-2.60%)
Nov 25, 2013	43.21	43.37	42.57	42.72	0	-0.58(-1.34%)
Nov 22, 2013	43.23	43.54	43.00	43.30	0	-0.09(-0.21%)
Nov 21, 2013	43.81	43.90	43.14	43.39	1,923,921	-0.44(-1.01%)
Nov 20, 2013	43.96	44.22	43.67	43.83	1,253,997	-0.01(-0.02%)
Nov 19, 2013	43.71	44.26	43.47	43.84	1,286,154	+0.18(+0.41%)
Nov 18, 2013	43.83	44.31	43.32	43.66	2,664,072	-0.16(-0.37%)
Nov 15, 2013	43.72	44.09	43.07	43.83	0	-0.31(-0.71%)
Nov 14, 2013	44.11	44.22	43.90	44.14	1,274,481	+0.14(+0.31%)
Nov 12, 2013	43.56	44.28	43.50	44.00	0	+0.07(+0.17%)
Nov 11, 2013	43.43	44.22	43.07	43.93	4,911,822	+0.62(+1.42%)
Nov 08, 2013	42.07	43.41	41.90	43.31	0	+1.14(+2.70%)
Nov 07, 2013	42.21	42.24	41.76	42.18	2,788,956	+0.27(+0.64%)
Nov 06, 2013	41.78	42.03	41.57	41.91	0	+0.25(+0.61%)
Nov 05, 2013	42.27	42.43	41.64	41.65	3,624,165	-0.82(-1.92%)
Nov 04, 2013	41.43	42.74	41.36	42.47	4,918,887	+1.13(+2.74%)
Nov 01, 2013	41.54	41.57	40.97	41.34	0	+0.06(+0.14%)
Oct 31, 2013	41.67	42.04	41.14	41.28	0	-0.36(-0.86%)
Oct 30, 2013	42.11	42.11	41.51	41.63	3,156,381	-0.33(-0.78%)
Oct 29, 2013	41.65	42.36	41.40	41.96	0	+0.23(+0.55%)
Oct 28, 2013	41.11	41.96	40.86	41.73	0	+0.72(+1.75%)
Oct 25, 2013	41.10	41.25	40.56	41.01	0	-0.13(-0.31%)
Oct 24, 2013	41.92	42.09	40.67	41.14	2,923,308	-0.52(-1.25%)
Oct 23, 2013	40.75	41.88	40.62	41.66	4,462,839	+0.74(+1.81%)
Oct 22, 2013	41.27	41.54	40.83	40.92	5,046,372	-0.41(-1.00%)
Oct 21, 2013	41.84	41.84	40.67	41.34	7,894,719	-0.50(-1.20%)
Oct 18, 2013	41.14	42.83	41.11	41.84	19,112,058	-2.51(-5.66%)
Oct 17, 2013	44.56	45.43	43.92	44.35	8,876,844	-0.24(-0.55%)
Oct 16, 2013	43.67	44.83	43.65	44.59	3,781,872	+1.24(+2.85%)
Oct 15, 2013	44.57	44.86	43.30	43.36	3,768,075	-1.27(-2.86%)
Oct 14, 2013	43.13	45.05	42.80	44.63	4,367,214	+1.28(+2.95%)
Oct 11, 2013	42.80	43.58	42.64	43.35	0	+0.33(+0.77%)
Oct 10, 2013	43.60	43.60	42.71	43.02	3,580,974	-0.22(-0.50%)
Oct 09, 2013	42.61	43.51	42.54	43.24	6,755,931	+0.88(+2.08%)
Oct 08, 2013	42.37	44.59	42.33	42.36	11,554,578	+0.03(+0.06%)
Oct 07, 2013	40.31	42.48	40.25	42.33	6,920,937	+1.86(+4.59%)
Oct 04, 2013	40.10	40.65	40.03	40.48	3,314,052	+0.37(+0.93%)
Oct 03, 2013	41.15	41.16	39.78	40.10	0	-0.96(-2.34%)
Oct 02, 2013	41.29	41.72	40.96	41.07	0	-0.31(-0.75%)
Oct 01, 2013	41.72	41.89	41.17	41.38	0	-0.43(-1.03%)
Sep 30, 2013	40.71	42.00	40.48	41.81	0	+0.98(+2.40%)
Sep 27, 2013	40.70	41.27	40.66	40.83	0	-0.10(-0.25%)
Sep 26, 2013	40.85	41.26	40.56	40.93	0	+0.12(+0.29%)
Sep 25, 2013	42.02	42.22	40.62	40.81	6,022,224	+0.38(+0.94%)
Sep 24, 2013	41.18	41.18	40.38	40.43	4,279,113	-0.77(-1.87%)
Sep 23, 2013	41.48	41.71	41.11	41.20	2,518,551	-0.43(-1.03%)
Sep 20, 2013	41.27	41.75	40.94	41.63	0	+0.52(+1.27%)
Sep 19, 2013	41.40	41.72	41.01	41.11	0	-0.28(-0.68%)
Sep 18, 2013	41.65	41.67	41.15	41.39	0	-0.16(-0.39%)
Sep 17, 2013	41.56	41.64	41.45	41.55	0	-0.12(-0.30%)
Sep 16, 2013	42.08	42.11	41.64	41.67	0	+0.01(+0.02%)
Sep 13, 2013	41.50	41.86	41.19	41.67	0	+0.26(+0.62%)
Sep 12, 2013	41.72	42.07	41.15	41.41	0	-0.42(-1.01%)
Sep 11, 2013	41.97	42.05	41.59	41.83	0	-0.05(-0.12%)
Sep 10, 2013	42.78	43.02	41.88	41.89	6,456,654	-0.88(-2.06%)
Sep 09, 2013	42.70	43.07	42.65	42.77	0	+0.02(+0.05%)
Sep 06, 2013	42.77	42.96	42.33	42.74	0	+0.03(+0.06%)
Sep 05, 2013	43.13	43.20	42.64	42.72	0	-0.32(-0.74%)
Sep 04, 2013	42.59	43.16	42.59	43.04	4,843,611	+0.24(+0.56%)
Sep 03, 2013	43.13	43.39	42.73	42.80	0	-0.15(-0.35%)
Aug 30, 2013	42.67	43.35	42.44	42.95	0	+0.21(+0.50%)
Aug 29, 2013	42.85	43.30	42.59	42.73	0	-0.32(-0.73%)
Aug 28, 2013	43.02	43.41	42.82	43.05	4,154,247	+0.14(+0.31%)
Aug 27, 2013	43.34	43.34	42.75	42.91	2,800,359	-0.61(-1.40%)
Aug 26, 2013	43.45	43.78	43.25	43.52	0	+0.18(+0.41%)
Aug 23, 2013	43.55	43.55	43.12	43.34	0	-0.01(-0.01%)
Aug 22, 2013	42.94	43.42	42.67	43.35	1,136,574	+0.36(+0.84%)
Aug 21, 2013	42.79	43.19	42.61	42.99	0	+0.16(+0.38%)
Aug 20, 2013	42.87	43.53	42.72	42.83	0	+0.06(+0.13%)
Aug 19, 2013	42.15	43.00	41.73	42.77	5,855,616	+0.74(+1.75%)
Aug 16, 2013	42.56	42.71	41.93	42.04	0	-0.60(-1.41%)
Aug 15, 2013	42.62	42.78	42.33	42.64	2,278,197	-0.25(-0.57%)
Aug 14, 2013	42.93	43.10	42.60	42.88	0	+0.04(+0.09%)
Aug 13, 2013	43.28	43.39	42.07	42.84	3,933,378	-0.33(-0.77%)
Aug 12, 2013	43.52	43.77	43.09	43.18	2,161,485	-0.37(-0.84%)
Aug 09, 2013	43.86	43.97	43.11	43.54	2,369,439	-0.31(-0.70%)
Aug 08, 2013	43.42	43.88	43.28	43.85	2,242,242	+0.52(+1.20%)
Aug 07, 2013	43.71	43.75	42.91	43.33	3,317,643	-0.33(-0.76%)
Aug 06, 2013	43.72	43.86	43.59	43.66	2,968,047	-0.08(-0.18%)
Aug 05, 2013	43.53	43.78	43.24	43.74	2,267,802	-0.00(-0.01%)
Aug 02, 2013	43.38	43.80	43.22	43.74	4,415,643	+0.13(+0.30%)
Aug 01, 2013	43.23	43.98	43.17	43.61	5,780,709	+0.50(+1.15%)
Jul 31, 2013	42.98	43.60	42.68	43.11	0	+0.24(+0.56%)
Jul 30, 2013	43.50	43.75	42.67	42.87	0	-0.58(-1.32%)
Jul 29, 2013	44.14	44.56	42.91	43.44	0	+0.97(+2.28%)
Jul 26, 2013	41.56	42.65	41.03	42.48	0	+0.77(+1.85%)
Jul 25, 2013	42.31	42.66	41.18	41.70	0	-0.96(-2.25%)
Jul 24, 2013	43.73	43.97	42.46	42.66	0	-1.18(-2.70%)
Jul 23, 2013	44.02	44.33	43.49	43.85	0	-0.14(-0.33%)
Jul 22, 2013	44.06	44.43	43.58	43.99	7,476,426	+0.36(+0.83%)
Jul 19, 2013	40.67	43.69	39.67	43.63	42,069,600	-3.20(-6.83%)
Jul 18, 2013	46.18	47.27	46.11	46.83	6,866,163	+0.60(+1.29%)
Jul 17, 2013	47.00	47.22	45.90	46.23	5,956,695	-0.67(-1.43%)
Jul 16, 2013	47.39	47.53	46.48	46.90	0	-0.52(-1.09%)
Jul 15, 2013	47.51	47.60	46.42	47.42	8,098,596	-0.25(-0.53%)
Jul 12, 2013	47.74	48.06	47.02	47.67	0	-0.11(-0.22%)
Jul 11, 2013	47.14	47.83	46.90	47.78	0	+0.81(+1.73%)
Jul 10, 2013	46.39	47.60	46.33	46.96	10,719,261	+0.38(+0.81%)
Jul 09, 2013	47.56	47.76	45.19	46.59	0	-8.98(-16.15%)
Jul 08, 2013	55.99	56.18	55.38	55.56	3,545,541	-0.44(-0.78%)
Jul 05, 2013	56.05	56.29	55.66	56.00	0	+0.48(+0.86%)
Jul 03, 2013	55.59	55.98	55.48	55.52	0	-0.16(-0.29%)
Jul 02, 2013	55.53	56.36	55.45	55.69	0	-0.04(-0.07%)