Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	51.49	52.04	50.91	51.21	2,609,514	-0.08(-0.15%)
Nov 27, 2015	52.20	52.52	50.75	51.29	1,146,951	-1.55(-2.94%)
Nov 25, 2015	52.66	52.85	52.85	52.85	2,305,789	-0.42(-0.78%)
Nov 24, 2015	51.41	53.54	51.34	53.26	3,192,873	+2.27(+4.44%)
Nov 23, 2015	51.16	51.69	50.65	51.00	2,415,956	-0.16(-0.32%)
Nov 20, 2015	52.12	52.68	50.99	51.16	3,918,688	-1.01(-1.93%)
Nov 19, 2015	52.76	53.09	51.49	52.17	2,372,261	-0.93(-1.75%)
Nov 18, 2015	52.53	53.57	51.71	53.10	2,683,196	+0.94(+1.80%)
Nov 17, 2015	52.74	53.06	51.40	52.16	2,881,363	-1.52(-2.83%)
Nov 16, 2015	52.08	53.69	51.62	53.68	2,781,679	+1.81(+3.48%)
Nov 13, 2015	51.60	52.57	50.81	51.87	2,511,997	+0.03(+0.07%)
Nov 12, 2015	52.09	52.92	51.60	51.84	3,164,867	-1.25(-2.35%)
Nov 11, 2015	54.47	54.87	52.91	53.09	3,985,925	-1.41(-2.60%)
Nov 10, 2015	53.47	54.61	53.21	54.50	2,781,966	+0.70(+1.31%)
Nov 09, 2015	54.38	55.55	53.44	53.80	3,587,584	-0.68(-1.24%)
Nov 06, 2015	53.54	54.56	53.27	54.48	3,506,787	+0.49(+0.92%)
Nov 05, 2015	52.54	55.62	52.26	53.98	8,689,054	+1.54(+2.93%)
Nov 04, 2015	52.21	53.43	51.16	52.45	4,499,689	+0.23(+0.45%)
Nov 03, 2015	50.61	52.70	50.43	52.21	3,393,271	+2.20(+4.39%)
Nov 02, 2015	48.38	50.22	48.34	50.02	3,437,624	+1.22(+2.51%)
Oct 30, 2015	49.06	49.48	47.46	48.79	4,287,426	+0.06(+0.12%)
Oct 29, 2015	49.52	50.88	48.67	48.73	4,860,020	-0.81(-1.63%)
Oct 28, 2015	46.27	49.95	46.05	49.54	8,256,315	+0.12(+0.25%)
Oct 27, 2015	50.15	50.23	48.38	49.42	4,939,035	-1.55(-3.03%)
Oct 26, 2015	52.59	52.64	50.87	50.96	2,599,528	-1.87(-3.55%)
Oct 23, 2015	52.70	53.64	52.09	52.84	2,488,542	-0.23(-0.43%)
Oct 22, 2015	51.86	53.11	51.73	53.06	3,134,841	+1.78(+3.47%)
Oct 21, 2015	52.13	52.40	51.19	51.28	2,003,283	-1.10(-2.10%)
Oct 20, 2015	51.53	52.64	51.33	52.39	3,531,245	+0.46(+0.89%)
Oct 19, 2015	52.28	52.51	51.41	51.93	2,774,071	-1.05(-1.98%)
Oct 16, 2015	53.59	54.10	52.26	52.98	2,484,800	-0.34(-0.63%)
Oct 15, 2015	52.21	53.43	51.73	53.31	1,918,949	+1.05(+2.01%)
Oct 14, 2015	52.06	52.59	51.65	52.26	2,297,049	-0.06(-0.12%)
Oct 13, 2015	51.67	52.82	51.14	52.33	3,820,191	+0.13(+0.25%)
Oct 12, 2015	53.74	53.93	51.73	52.19	2,939,994	-1.55(-2.88%)
Oct 09, 2015	54.26	54.87	52.98	53.74	3,524,144	-0.57(-1.05%)
Oct 08, 2015	52.04	54.82	51.94	54.31	6,070,507	+2.25(+4.32%)
Oct 07, 2015	52.28	53.22	50.30	52.06	5,145,366	+1.04(+2.04%)
Oct 06, 2015	48.53	51.38	48.35	51.02	5,055,559	+2.52(+5.19%)
Oct 05, 2015	46.83	48.85	46.83	48.51	5,479,048	+1.90(+4.08%)
Oct 02, 2015	43.09	46.80	43.09	46.60	3,593,416	+2.55(+5.79%)
Oct 01, 2015	44.10	44.76	43.42	44.05	3,887,615	+0.60(+1.38%)
Sep 30, 2015	42.22	43.53	42.06	43.45	3,820,873	+1.55(+3.69%)
Sep 29, 2015	42.07	42.44	41.53	41.91	2,553,857	+0.02(+0.04%)
Sep 28, 2015	42.89	43.31	41.86	41.89	3,012,195	-1.74(-4.00%)
Sep 25, 2015	43.86	44.10	43.15	43.64	3,190,846	+0.19(+0.44%)
Sep 24, 2015	43.28	43.75	42.80	43.45	4,219,237	-0.02(-0.04%)
Sep 23, 2015	44.67	44.90	43.32	43.46	2,134,808	-0.94(-2.11%)
Sep 22, 2015	44.58	45.70	44.02	44.40	3,116,559	-1.00(-2.20%)
Sep 21, 2015	45.97	46.14	45.20	45.40	4,631,093	-0.11(-0.25%)
Sep 18, 2015	46.53	46.86	45.20	45.51	4,093,893	-1.88(-3.97%)
Sep 17, 2015	47.30	48.64	46.71	47.39	3,247,147	+0.14(+0.29%)
Sep 16, 2015	46.22	47.38	46.07	47.26	2,929,953	+1.64(+3.60%)
Sep 15, 2015	45.19	46.30	45.08	45.61	3,443,496	+0.70(+1.56%)
Sep 14, 2015	45.24	45.28	44.15	44.91	4,176,714	-0.45(-0.99%)
Sep 11, 2015	45.86	45.94	44.42	45.36	4,551,348	-1.38(-2.96%)
Sep 10, 2015	47.64	48.04	46.35	46.75	4,563,800	-0.71(-1.49%)
Sep 09, 2015	49.24	50.32	47.35	47.45	3,136,765	-1.39(-2.85%)
Sep 08, 2015	49.17	49.34	47.69	48.85	3,422,459	+0.16(+0.32%)
Sep 04, 2015	48.74	48.69	48.69	48.69	2,515,206	-0.91(-1.83%)
Sep 03, 2015	50.12	51.22	48.93	49.60	3,807,041	-0.10(-0.19%)
Sep 02, 2015	49.96	49.99	47.83	49.69	4,113,164	+0.38(+0.77%)
Sep 01, 2015	49.48	50.64	48.85	49.31	4,517,215	-2.06(-4.00%)
Aug 31, 2015	48.48	51.67	47.80	51.37	4,844,789	+1.72(+3.46%)
Aug 28, 2015	47.96	50.63	47.09	49.65	4,586,555	+1.47(+3.05%)
Aug 27, 2015	45.42	48.44	45.24	48.18	5,908,099	+3.92(+8.86%)
Aug 26, 2015	44.27	44.57	43.08	44.26	4,651,259	+1.11(+2.56%)
Aug 25, 2015	45.80	46.52	43.12	43.15	4,396,099	-0.90(-2.04%)
Aug 24, 2015	44.74	46.66	43.53	44.05	6,633,903	-3.46(-7.29%)
Aug 21, 2015	47.79	48.53	47.36	47.51	3,965,902	-0.65(-1.35%)
Aug 20, 2015	48.85	49.46	48.13	48.16	3,055,678	-0.86(-1.75%)
Aug 19, 2015	50.76	51.14	48.66	49.02	2,860,498	-2.14(-4.19%)
Aug 18, 2015	51.42	51.67	50.50	51.16	2,053,335	+0.37(+0.73%)
Aug 17, 2015	50.65	51.52	50.44	50.79	2,055,777	-0.26(-0.51%)
Aug 14, 2015	50.75	51.84	50.72	51.05	3,082,182	+0.25(+0.49%)
Aug 13, 2015	51.07	51.45	50.50	50.80	3,771,037	-0.54(-1.06%)
Aug 12, 2015	49.61	51.40	49.31	51.34	5,595,793	+1.32(+2.64%)
Aug 11, 2015	49.44	50.11	48.91	50.02	2,770,144	-0.48(-0.94%)
Aug 10, 2015	48.49	50.55	48.47	50.50	3,099,624	+2.18(+4.51%)
Aug 07, 2015	48.91	49.89	48.12	48.32	3,674,208	-0.77(-1.57%)
Aug 06, 2015	48.02	49.17	47.22	49.09	4,419,995	+0.77(+1.59%)
Aug 05, 2015	50.51	50.94	48.32	48.32	4,488,026	-1.41(-2.83%)
Aug 04, 2015	50.18	50.97	49.52	49.73	3,457,920	-0.13(-0.26%)
Aug 03, 2015	50.30	50.88	49.53	49.86	3,814,314	-1.13(-2.22%)
Jul 31, 2015	51.60	52.10	50.82	50.99	3,510,236	-1.14(-2.19%)
Jul 30, 2015	51.88	52.52	51.57	52.13	3,453,521	+0.25(+0.48%)
Jul 29, 2015	51.80	53.47	51.15	51.88	7,050,016	+0.34(+0.65%)
Jul 28, 2015	50.10	51.74	49.75	51.54	4,441,892	+1.70(+3.42%)
Jul 27, 2015	49.81	50.59	49.41	49.84	3,844,318	-0.70(-1.38%)
Jul 24, 2015	51.32	51.32	49.86	50.54	5,306,949	-0.68(-1.33%)
Jul 23, 2015	50.95	51.40	50.42	51.22	2,700,126	+0.24(+0.47%)
Jul 22, 2015	51.27	51.63	50.64	50.98	2,482,267	-0.16(-0.30%)
Jul 21, 2015	51.67	52.33	50.98	51.14	2,858,916	-0.36(-0.70%)
Jul 20, 2015	52.68	52.80	51.42	51.50	2,877,091	-1.57(-2.96%)
Jul 17, 2015	53.90	54.19	52.89	53.07	2,582,443	-1.09(-2.01%)
Jul 16, 2015	54.68	55.13	54.10	54.16	3,220,026	-0.32(-0.59%)
Jul 15, 2015	55.44	55.90	53.93	54.48	3,693,404	-1.31(-2.35%)
Jul 14, 2015	55.28	56.48	55.07	55.79	6,041,254	+0.51(+0.92%)
Jul 13, 2015	55.70	55.84	55.01	55.28	4,599,507	-0.31(-0.56%)
Jul 10, 2015	56.11	56.59	55.33	55.59	2,297,214	-0.27(-0.48%)
Jul 09, 2015	56.70	56.73	55.76	55.86	2,434,499	+0.24(+0.44%)
Jul 08, 2015	55.78	56.45	55.21	55.62	3,494,553	-0.59(-1.05%)
Jul 07, 2015	55.42	56.48	54.70	56.21	3,614,765	+0.55(+0.99%)
Jul 06, 2015	55.82	56.22	55.39	55.65	2,874,863	-1.12(-1.98%)
Jul 02, 2015	56.65	56.78	56.78	56.78	2,361,977	+0.25(+0.44%)
Jul 01, 2015	57.81	58.05	56.22	56.53	3,053,020	-1.26(-2.18%)
Jun 30, 2015	58.49	58.49	57.43	57.79	2,599,815	-0.08(-0.13%)
Jun 29, 2015	58.19	58.73	57.81	57.87	3,634,957	-1.26(-2.13%)
Jun 26, 2015	58.78	59.39	58.30	59.13	6,275,214	+0.35(+0.59%)
Jun 25, 2015	59.80	59.97	58.74	58.78	2,301,338	-0.98(-1.65%)
Jun 24, 2015	60.41	60.80	59.59	59.77	3,436,869	-0.92(-1.51%)
Jun 23, 2015	59.94	60.88	59.43	60.68	2,381,463	+1.11(+1.87%)
Jun 22, 2015	59.42	59.85	58.77	59.57	1,935,114	+0.26(+0.44%)
Jun 19, 2015	59.61	60.12	59.18	59.31	3,865,676	-0.58(-0.97%)
Jun 18, 2015	60.29	60.68	59.70	59.89	2,142,163	-0.17(-0.29%)
Jun 17, 2015	60.55	61.06	59.40	60.06	3,334,531	+0.10(+0.16%)
Jun 16, 2015	58.08	60.06	58.01	59.97	3,437,126	+1.79(+3.07%)
Jun 15, 2015	57.79	58.61	57.75	58.18	2,397,678	-0.29(-0.49%)
Jun 12, 2015	59.53	59.78	58.12	58.46	4,341,190	-0.79(-1.34%)
Jun 11, 2015	59.84	60.18	59.10	59.26	7,045,005	+2.75(+4.86%)
Jun 10, 2015	57.30	57.63	56.39	56.51	2,451,802	+0.06(+0.11%)
Jun 09, 2015	56.78	57.58	56.39	56.45	2,713,734	+0.50(+0.89%)
Jun 08, 2015	56.65	57.14	55.82	55.95	5,669,378	-0.94(-1.65%)
Jun 05, 2015	56.81	58.25	56.58	56.89	3,082,740	-0.08(-0.14%)
Jun 04, 2015	57.08	57.37	56.83	56.97	2,419,411	-0.51(-0.88%)
Jun 03, 2015	57.85	58.39	57.45	57.48	1,385,391	-0.46(-0.79%)
Jun 02, 2015	57.80	58.28	57.29	57.93	1,978,916	+0.46(+0.79%)
Jun 01, 2015	57.84	57.97	57.42	57.48	3,232,384	-0.65(-1.13%)
May 29, 2015	57.92	58.36	57.55	58.13	3,330,153	+0.20(+0.34%)
May 28, 2015	57.70	58.11	57.18	57.93	2,388,059	+0.06(+0.10%)
May 27, 2015	57.78	58.66	57.65	57.87	2,376,457	-0.08(-0.13%)
May 26, 2015	58.65	58.91	57.80	57.95	3,051,489	-1.47(-2.48%)
May 22, 2015	59.44	59.42	59.42	59.42	2,621,247	-0.79(-1.32%)
May 21, 2015	60.37	60.61	59.73	60.21	3,230,983	+0.34(+0.56%)
May 20, 2015	58.50	59.95	57.99	59.88	5,342,133	+1.59(+2.73%)
May 19, 2015	58.66	59.02	57.91	58.28	2,815,612	-1.02(-1.73%)
May 18, 2015	59.39	59.46	58.79	59.31	1,969,009	-0.66(-1.11%)
May 15, 2015	59.61	60.36	59.10	59.97	2,144,228	+0.22(+0.36%)
May 14, 2015	60.57	61.03	59.61	59.76	2,242,484	-0.72(-1.20%)
May 13, 2015	61.98	62.11	60.16	60.48	2,782,223	-1.08(-1.75%)
May 12, 2015	61.73	62.01	61.14	61.56	2,950,737	-0.16(-0.27%)
May 11, 2015	64.02	64.14	61.69	61.72	2,991,879	-2.28(-3.56%)
May 08, 2015	63.85	64.02	62.68	64.00	3,688,444	+0.76(+1.20%)
May 07, 2015	63.88	64.05	62.62	63.24	3,391,973	-0.87(-1.36%)
May 06, 2015	64.60	65.10	63.73	64.11	3,211,926	+0.49(+0.77%)
May 05, 2015	64.91	65.50	63.33	63.62	5,204,133	-0.68(-1.06%)
May 04, 2015	65.41	65.79	63.85	64.30	3,524,728	-0.94(-1.44%)
May 01, 2015	66.33	66.53	64.56	65.24	2,480,276	-0.96(-1.46%)
Apr 30, 2015	67.49	67.90	65.95	66.21	3,396,721	-0.92(-1.37%)
Apr 29, 2015	67.15	67.85	64.91	67.13	4,526,164	+1.05(+1.59%)
Apr 28, 2015	64.60	66.17	64.60	66.08	2,982,050	+1.32(+2.03%)
Apr 27, 2015	64.98	65.34	64.58	64.76	2,038,466	+0.01(+0.01%)
Apr 24, 2015	64.82	65.18	64.38	64.75	1,931,941	-0.51(-0.78%)
Apr 23, 2015	65.22	65.92	65.17	65.26	1,944,545	+0.45(+0.69%)
Apr 22, 2015	64.67	65.33	64.19	64.81	2,099,033	+0.29(+0.45%)
Apr 21, 2015	66.77	66.91	64.31	64.52	3,371,195	-2.36(-3.53%)
Apr 20, 2015	66.88	68.01	66.67	66.88	2,838,246	+0.19(+0.28%)
Apr 17, 2015	66.60	66.95	66.14	66.69	3,230,236	-0.48(-0.72%)
Apr 16, 2015	66.86	67.61	66.32	67.17	3,128,238	-0.06(-0.09%)
Apr 15, 2015	64.78	67.37	64.71	67.23	5,020,237	+2.98(+4.64%)
Apr 14, 2015	63.11	64.47	63.11	64.25	3,524,462	+1.64(+2.63%)
Apr 13, 2015	63.28	63.70	62.51	62.61	2,055,976	-0.34(-0.55%)
Apr 10, 2015	62.43	63.00	61.89	62.95	4,361,615	+0.64(+1.02%)
Apr 09, 2015	61.87	62.75	61.87	62.31	3,044,503	+0.46(+0.74%)
Apr 08, 2015	62.24	62.82	61.73	61.86	2,153,064	-0.43(-0.69%)
Apr 07, 2015	62.28	63.20	61.97	62.29	2,872,034	-0.16(-0.25%)
Apr 06, 2015	60.09	62.68	59.80	62.44	4,026,312	+2.87(+4.81%)
Apr 02, 2015	59.31	59.58	59.58	59.58	2,743,557	+0.02(+0.03%)
Apr 01, 2015	58.96	60.36	58.96	59.56	4,031,967	+1.13(+1.93%)
Mar 31, 2015	58.37	59.05	58.13	58.43	4,130,345	-0.59(-1.01%)
Mar 30, 2015	58.78	59.16	58.32	59.03	3,123,307	+1.02(+1.77%)
Mar 27, 2015	58.85	58.89	57.81	58.00	3,164,903	-1.32(-2.22%)
Mar 26, 2015	60.23	60.60	59.18	59.32	3,171,819	-0.17(-0.29%)
Mar 25, 2015	58.99	59.93	58.72	59.49	3,746,012	+0.88(+1.50%)
Mar 24, 2015	59.08	59.10	58.28	58.61	3,522,669	+0.22(+0.38%)
Mar 23, 2015	59.15	59.57	58.38	58.39	3,248,073	-0.45(-0.76%)
Mar 20, 2015	58.47	59.85	58.41	58.84	6,146,889	+0.81(+1.39%)
Mar 19, 2015	58.84	59.14	57.91	58.03	3,717,757	-2.04(-3.40%)
Mar 18, 2015	58.67	60.54	58.51	60.07	4,276,516	+1.07(+1.81%)
Mar 17, 2015	58.96	59.55	58.16	59.00	2,867,685	-0.47(-0.80%)
Mar 16, 2015	58.79	59.51	58.34	59.47	2,549,072	+0.28(+0.48%)
Mar 13, 2015	58.54	59.37	57.83	59.19	2,835,702	+0.20(+0.33%)
Mar 12, 2015	60.10	60.22	58.94	58.99	2,611,758	-0.71(-1.19%)
Mar 11, 2015	59.63	60.39	59.32	59.70	2,694,668	+0.31(+0.52%)
Mar 10, 2015	59.64	60.26	59.28	59.40	3,444,830	-1.01(-1.68%)
Mar 09, 2015	61.33	61.58	60.39	60.41	2,789,505	-0.83(-1.36%)
Mar 06, 2015	62.66	62.87	60.98	61.24	3,690,955	-1.81(-2.87%)
Mar 05, 2015	63.80	63.96	63.05	63.05	3,061,421	-1.15(-1.79%)
Mar 04, 2015	64.10	64.29	63.28	64.20	2,612,944	+0.30(+0.47%)
Mar 03, 2015	63.67	64.46	63.46	63.90	2,550,980	+0.33(+0.51%)
Mar 02, 2015	64.41	64.21	62.76	63.57	3,556,529	-0.83(-1.29%)
Feb 27, 2015	65.06	65.22	64.30	64.41	3,904,123	-0.30(-0.46%)
Feb 26, 2015	65.13	65.49	64.07	64.71	3,153,118	-1.05(-1.59%)
Feb 25, 2015	65.50	66.37	65.50	65.75	2,383,597	+0.14(+0.21%)
Feb 24, 2015	65.57	65.81	64.89	65.61	2,345,220	+0.53(+0.82%)
Feb 23, 2015	64.47	65.67	64.35	65.08	4,406,343	-0.37(-0.56%)
Feb 20, 2015	65.55	65.79	64.77	65.45	2,988,088	-0.15(-0.24%)
Feb 19, 2015	63.94	66.03	63.57	65.61	4,792,770	-0.53(-0.80%)
Feb 18, 2015	65.37	66.52	65.19	66.14	3,342,254	-0.21(-0.31%)
Feb 17, 2015	65.19	66.59	64.79	66.34	4,222,850	+0.44(+0.66%)
Feb 13, 2015	64.92	65.91	65.91	65.91	4,086,164	+1.82(+2.84%)
Feb 12, 2015	63.27	64.23	62.98	64.09	4,334,962	+1.64(+2.62%)
Feb 11, 2015	61.46	63.10	61.21	62.45	3,477,258	+0.01(+0.01%)
Feb 10, 2015	63.02	63.19	61.30	62.44	3,400,808	-0.85(-1.34%)
Feb 09, 2015	63.88	64.04	62.81	63.29	3,385,976	+0.69(+1.11%)
Feb 06, 2015	63.37	63.77	62.19	62.60	3,126,559	-0.17(-0.27%)
Feb 05, 2015	62.41	63.42	61.91	62.77	5,704,578	+1.00(+1.61%)
Feb 04, 2015	61.27	62.29	60.78	61.77	4,225,764	-0.57(-0.92%)
Feb 03, 2015	61.11	62.93	60.97	62.35	5,609,976	+2.23(+3.71%)
Feb 02, 2015	59.05	60.37	58.74	60.12	4,184,561	+2.22(+3.84%)
Jan 30, 2015	55.79	59.01	55.59	57.89	6,986,921	+1.54(+2.72%)
Jan 29, 2015	57.13	57.73	54.74	56.36	5,855,364	-0.27(-0.48%)
Jan 28, 2015	60.48	60.81	56.62	56.63	7,837,342	-4.80(-7.81%)
Jan 27, 2015	61.37	62.17	60.22	61.43	2,927,938	-0.03(-0.06%)
Jan 26, 2015	60.72	61.63	60.02	61.46	3,307,037	+0.70(+1.16%)
Jan 23, 2015	61.15	61.75	60.56	60.76	3,085,745	-1.06(-1.72%)
Jan 22, 2015	61.60	61.89	60.53	61.82	3,721,586	+0.57(+0.92%)
Jan 21, 2015	60.40	61.59	60.06	61.26	2,422,078	+1.58(+2.64%)
Jan 20, 2015	58.74	59.78	58.57	59.68	3,096,739	-0.39(-0.64%)
Jan 16, 2015	58.76	60.63	58.71	60.06	4,402,909	+1.80(+3.09%)
Jan 15, 2015	59.40	60.68	58.14	58.26	6,286,062	-1.13(-1.91%)
Jan 14, 2015	57.45	59.46	56.76	59.40	4,244,273	+1.33(+2.29%)
Jan 13, 2015	59.07	59.63	57.64	58.07	3,928,566	-0.63(-1.08%)
Jan 12, 2015	59.85	60.37	58.33	58.70	4,108,061	-2.31(-3.78%)
Jan 09, 2015	61.15	61.43	60.24	61.01	2,512,340	-0.22(-0.36%)
Jan 08, 2015	60.23	61.38	59.70	61.23	3,905,221	+1.78(+3.00%)
Jan 07, 2015	60.30	61.00	59.14	59.45	2,692,397	-0.14(-0.23%)
Jan 06, 2015	59.94	61.51	58.99	59.58	4,258,434	-0.94(-1.54%)
Jan 05, 2015	62.31	62.62	60.00	60.52	4,092,102	-3.08(-4.84%)
Jan 02, 2015	62.78	64.18	62.58	63.60	2,224,808	+0.27(+0.43%)
Dec 31, 2014	63.38	63.32	63.32	63.32	2,313,068	-0.27(-0.42%)
Dec 30, 2014	63.81	64.37	63.25	63.59	3,363,977	-0.59(-0.92%)
Dec 29, 2014	64.38	64.87	63.68	64.18	2,156,957	+0.44(+0.69%)
Dec 26, 2014	64.34	64.70	63.50	63.74	1,813,687	-0.05(-0.08%)
Dec 24, 2014	64.02	63.80	63.80	63.80	1,456,130	-0.85(-1.31%)
Dec 23, 2014	63.18	65.14	62.91	64.65	5,190,648	+1.37(+2.17%)
Dec 22, 2014	63.40	63.55	62.16	63.27	5,108,554	-0.63(-0.99%)
Dec 19, 2014	61.24	63.99	60.69	63.91	9,041,220	+3.39(+5.60%)
Dec 18, 2014	61.17	61.35	58.88	60.52	5,750,559	+1.30(+2.20%)
Dec 17, 2014	56.56	59.82	56.49	59.22	7,144,575	+2.40(+4.23%)
Dec 16, 2014	55.31	58.88	54.73	56.81	8,719,117	+0.67(+1.19%)
Dec 15, 2014	57.07	57.87	56.02	56.14	6,728,141	-0.71(-1.25%)
Dec 12, 2014	57.04	57.86	56.28	56.86	7,245,865	-1.14(-1.96%)
Dec 11, 2014	58.57	59.74	57.74	57.99	5,738,989	-0.62(-1.05%)
Dec 10, 2014	60.84	60.84	58.16	58.61	5,544,025	-3.08(-4.99%)
Dec 09, 2014	60.68	62.27	60.68	61.68	5,107,555	+0.74(+1.22%)
Dec 08, 2014	63.51	63.84	60.70	60.94	5,945,591	-3.77(-5.82%)
Dec 05, 2014	64.95	65.60	64.85	64.71	4,589,741	-0.49(-0.75%)
Dec 04, 2014	64.98	65.27	64.25	65.20	4,840,415	-0.44(-0.68%)
Dec 03, 2014	64.45	66.20	64.43	65.64	4,880,934	+1.44(+2.24%)
Dec 02, 2014	62.98	64.64	62.22	64.21	5,323,353	+0.99(+1.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.