Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2014	61.77	63.32	60.85	63.21	6,376,703	+0.89(+1.43%)
Nov 28, 2014	63.18	64.26	62.21	62.33	5,182,112	-6.75(-9.77%)
Nov 26, 2014	70.20	69.08	69.08	69.08	3,793,362	-1.26(-1.80%)
Nov 25, 2014	72.51	72.64	70.23	70.34	4,563,036	-2.02(-2.79%)
Nov 24, 2014	72.98	73.28	71.83	72.36	3,656,514	-0.46(-0.63%)
Nov 21, 2014	72.59	73.58	72.36	72.82	5,196,308	+1.38(+1.94%)
Nov 20, 2014	70.45	71.47	70.43	71.44	3,235,202	+1.04(+1.48%)
Nov 19, 2014	70.41	70.93	69.55	70.39	3,218,810	+0.40(+0.57%)
Nov 18, 2014	69.44	70.55	69.11	69.99	3,503,011	+0.56(+0.81%)
Nov 17, 2014	70.09	70.24	68.68	69.43	4,597,107	-1.53(-2.16%)
Nov 14, 2014	69.80	71.05	69.62	70.96	4,596,999	+1.65(+2.38%)
Nov 13, 2014	70.27	70.73	68.30	69.31	5,029,740	-1.16(-1.65%)
Nov 12, 2014	71.01	71.81	70.16	70.47	4,198,106	-1.15(-1.61%)
Nov 11, 2014	71.64	72.21	70.83	71.62	3,914,882	+0.00(+0.00%)
Nov 10, 2014	72.96	73.50	70.72	71.62	5,425,563	-0.90(-1.24%)
Nov 07, 2014	71.95	73.49	71.56	72.52	5,039,375	+0.98(+1.37%)
Nov 06, 2014	71.01	71.82	70.03	71.54	4,344,624	+0.46(+0.65%)
Nov 05, 2014	70.35	71.60	69.68	71.08	4,074,988	+1.48(+2.12%)
Nov 04, 2014	68.37	69.85	68.27	69.60	4,129,930	-1.56(-2.19%)
Nov 03, 2014	72.76	73.71	70.91	71.15	4,177,972	-1.32(-1.83%)
Oct 31, 2014	71.44	72.69	70.16	72.48	5,182,682	+1.43(+2.01%)
Oct 30, 2014	70.38	71.53	69.79	71.05	3,747,739	+0.21(+0.30%)
Oct 29, 2014	71.38	72.60	70.14	70.84	5,318,848	+0.80(+1.15%)
Oct 28, 2014	68.58	70.09	68.46	70.03	3,309,685	+1.40(+2.04%)
Oct 27, 2014	69.02	70.38	70.38	68.63	3,291,277	-1.74(-2.48%)
Oct 24, 2014	69.87	70.74	68.99	70.38	2,953,452	+0.11(+0.16%)
Oct 23, 2014	69.72	70.85	69.25	70.27	3,754,724	+1.90(+2.78%)
Oct 22, 2014	71.73	72.03	68.36	68.37	5,591,267	-1.15(-1.65%)
Oct 21, 2014	69.14	70.60	68.76	69.51	4,524,502	+1.39(+2.04%)
Oct 20, 2014	67.15	68.53	66.92	68.12	4,002,669	+0.94(+1.40%)
Oct 17, 2014	68.02	69.44	66.83	67.18	5,920,285	+0.49(+0.73%)
Oct 16, 2014	63.74	67.38	63.54	66.69	6,976,345	+1.45(+2.23%)
Oct 15, 2014	63.45	65.53	62.27	65.24	7,975,459	+0.37(+0.57%)
Oct 14, 2014	66.82	67.34	64.56	64.87	8,061,089	-1.60(-2.40%)
Oct 13, 2014	70.36	71.10	66.41	66.47	5,830,618	-4.07(-5.77%)
Oct 10, 2014	72.05	72.42	70.21	70.54	5,081,019	-1.76(-2.44%)
Oct 09, 2014	74.56	75.11	72.17	72.30	4,026,412	-3.26(-4.31%)
Oct 08, 2014	75.18	75.64	73.21	75.56	4,916,918	-0.04(-0.06%)
Oct 07, 2014	76.64	77.37	75.57	75.60	4,858,927	-1.21(-1.58%)
Oct 06, 2014	77.61	78.08	76.63	76.81	3,662,892	-0.72(-0.93%)
Oct 03, 2014	78.52	78.61	76.73	77.53	2,768,312	-0.51(-0.66%)
Oct 02, 2014	77.79	78.56	76.57	78.04	3,905,573	-0.23(-0.29%)
Oct 01, 2014	80.28	80.83	77.70	78.27	5,039,791	-2.33(-2.89%)
Sep 30, 2014	81.95	82.30	79.96	80.61	3,179,171	-1.62(-1.96%)
Sep 29, 2014	81.55	82.49	80.87	82.22	2,188,179	+0.03(+0.04%)
Sep 26, 2014	81.26	82.47	81.20	82.19	1,505,677	+0.85(+1.04%)
Sep 25, 2014	82.04	82.21	81.18	81.34	2,316,904	-0.70(-0.85%)
Sep 24, 2014	82.04	82.77	81.03	82.04	3,096,253	-0.02(-0.02%)
Sep 23, 2014	82.13	83.12	81.87	82.06	2,018,387	-0.23(-0.28%)
Sep 22, 2014	83.07	83.27	81.98	82.29	3,387,465	-1.04(-1.25%)
Sep 19, 2014	84.00	84.27	83.16	83.33	3,589,475	-0.19(-0.23%)
Sep 18, 2014	84.99	84.99	83.35	83.52	2,666,220	-1.00(-1.18%)
Sep 17, 2014	85.14	85.17	84.10	84.52	1,768,350	-0.24(-0.28%)
Sep 16, 2014	83.93	85.37	83.55	84.76	2,196,780	+1.03(+1.23%)
Sep 15, 2014	82.67	84.19	82.66	83.72	2,820,507	+0.85(+1.03%)
Sep 12, 2014	83.84	84.05	82.67	82.87	2,579,718	-1.38(-1.64%)
Sep 11, 2014	83.71	84.46	83.29	84.25	1,981,585	-0.26(-0.30%)
Sep 10, 2014	84.56	84.71	83.27	84.51	2,502,692	-0.30(-0.35%)
Sep 09, 2014	85.23	85.73	84.10	84.81	3,053,954	-0.22(-0.26%)
Sep 08, 2014	85.71	85.71	84.31	85.03	2,308,295	-1.06(-1.23%)
Sep 05, 2014	85.14	86.12	84.56	86.09	2,208,904	+0.72(+0.84%)
Sep 04, 2014	85.72	86.73	84.82	85.37	2,838,895	-0.51(-0.60%)
Sep 03, 2014	86.33	86.91	85.61	85.88	1,797,897	+0.19(+0.22%)
Sep 02, 2014	86.10	86.31	85.09	85.70	2,361,779	-0.49(-0.56%)
Aug 29, 2014	85.42	86.18	86.18	86.18	1,642,351	+0.78(+0.91%)
Aug 28, 2014	85.22	85.59	84.92	85.41	1,113,270	+0.19(+0.22%)
Aug 27, 2014	85.46	85.76	84.84	85.22	1,442,668	-0.25(-0.29%)
Aug 26, 2014	85.73	86.29	85.44	85.47	1,587,247	+0.09(+0.10%)
Aug 25, 2014	84.72	85.67	84.45	85.38	1,620,044	+1.15(+1.37%)
Aug 22, 2014	84.88	84.88	83.69	84.23	2,176,954	-1.07(-1.26%)
Aug 21, 2014	84.83	85.49	84.59	85.30	1,733,913	+0.57(+0.67%)
Aug 20, 2014	84.61	84.99	84.28	84.73	1,615,555	+0.10(+0.12%)
Aug 19, 2014	83.67	84.85	83.56	84.63	2,138,994	+1.18(+1.41%)
Aug 18, 2014	84.57	84.77	82.69	83.45	2,768,615	-0.85(-1.01%)
Aug 15, 2014	83.39	84.37	83.39	84.31	3,544,864	+1.17(+1.40%)
Aug 14, 2014	84.56	84.77	82.93	83.14	2,879,595	-1.36(-1.60%)
Aug 13, 2014	84.80	85.02	84.40	84.49	2,300,017	+0.08(+0.09%)
Aug 12, 2014	84.98	85.29	84.10	84.42	1,647,844	-0.95(-1.11%)
Aug 11, 2014	85.54	86.10	85.30	85.36	1,839,750	+0.19(+0.22%)
Aug 08, 2014	83.68	85.09	83.57	85.18	2,855,931	+1.77(+2.13%)
Aug 07, 2014	84.54	84.88	83.16	83.40	2,609,444	-0.79(-0.94%)
Aug 06, 2014	83.65	85.00	83.65	84.20	2,361,799	+0.15(+0.18%)
Aug 05, 2014	85.42	85.48	83.62	84.04	3,715,817	-1.58(-1.84%)
Aug 04, 2014	83.50	85.71	83.50	85.62	2,428,124	+2.08(+2.49%)
Aug 01, 2014	84.09	84.27	82.66	83.54	3,663,964	-0.84(-0.99%)
Jul 31, 2014	85.58	85.67	83.96	84.37	4,256,224	-1.76(-2.05%)
Jul 30, 2014	88.65	89.08	85.13	86.14	5,702,040	+1.39(+1.64%)
Jul 29, 2014	85.05	85.35	84.68	84.75	3,043,928	-0.35(-0.41%)
Jul 28, 2014	85.12	85.31	84.53	85.10	1,949,834	+0.02(+0.02%)
Jul 25, 2014	85.56	85.68	85.00	85.08	1,410,686	-0.79(-0.92%)
Jul 24, 2014	85.29	86.08	85.13	85.87	1,766,104	+0.49(+0.58%)
Jul 23, 2014	85.31	85.60	84.93	85.38	1,825,970	+0.31(+0.36%)
Jul 22, 2014	84.96	85.32	84.62	85.07	2,676,161	+0.41(+0.48%)
Jul 21, 2014	84.07	85.00	83.98	84.66	2,561,579	+0.51(+0.61%)
Jul 18, 2014	84.07	84.64	83.92	84.15	3,271,258	+0.23(+0.27%)
Jul 17, 2014	84.19	85.44	83.86	83.92	2,948,972	-0.66(-0.78%)
Jul 16, 2014	84.07	85.24	84.07	84.58	2,498,372	+1.18(+1.42%)
Jul 15, 2014	84.22	84.35	83.14	83.39	3,058,029	-1.18(-1.39%)
Jul 14, 2014	83.95	84.71	83.95	84.57	2,691,275	+1.17(+1.40%)
Jul 11, 2014	83.03	83.97	83.03	83.40	1,959,072	-0.56(-0.67%)
Jul 10, 2014	83.84	84.22	83.17	83.97	3,507,479	-0.45(-0.54%)
Jul 09, 2014	84.49	85.13	83.89	84.42	3,860,010	+0.06(+0.07%)
Jul 08, 2014	84.36	85.35	84.22	84.36	2,962,781	-0.20(-0.24%)
Jul 07, 2014	84.94	85.33	84.27	84.56	2,165,852	-0.62(-0.73%)
Jul 03, 2014	84.83	85.18	85.18	85.18	1,760,483	+0.43(+0.51%)
Jul 02, 2014	84.56	85.15	84.39	84.75	1,975,152	-0.16(-0.19%)
Jul 01, 2014	84.65	85.19	84.39	84.91	2,735,317	+0.61(+0.73%)
Jun 30, 2014	83.88	84.47	83.38	84.30	3,012,957	+0.51(+0.61%)
Jun 27, 2014	82.90	83.83	82.81	83.79	2,808,348	+0.60(+0.72%)
Jun 26, 2014	83.62	83.81	82.47	83.19	1,867,140	-0.50(-0.60%)
Jun 25, 2014	81.37	83.79	81.36	83.69	3,202,336	+1.44(+1.75%)
Jun 24, 2014	83.88	84.24	82.16	82.25	2,219,201	-1.63(-1.94%)
Jun 23, 2014	83.63	84.47	83.50	83.88	2,246,079	+0.38(+0.45%)
Jun 20, 2014	83.28	83.53	82.84	83.50	4,254,558	+0.53(+0.64%)
Jun 19, 2014	81.79	82.98	81.79	82.98	2,203,669	+0.87(+1.06%)
Jun 18, 2014	81.78	82.34	81.16	82.11	2,379,519	+0.32(+0.40%)
Jun 17, 2014	81.38	81.89	80.92	81.78	2,140,222	+0.04(+0.05%)
Jun 16, 2014	81.83	82.26	81.53	81.74	2,533,990	-0.05(-0.06%)
Jun 13, 2014	81.57	81.93	80.96	81.79	2,054,527	+0.40(+0.49%)
Jun 12, 2014	81.27	82.46	81.15	81.39	2,689,154	+0.36(+0.44%)
Jun 11, 2014	80.09	81.62	80.00	81.03	2,859,227	+0.85(+1.06%)
Jun 10, 2014	79.79	80.42	79.63	80.18	2,244,958	+0.84(+1.06%)
Jun 06, 2014	78.63	79.39	78.58	79.34	3,239,629	+0.95(+1.21%)
Jun 05, 2014	78.36	78.69	78.14	78.39	2,323,888	-0.09(-0.12%)
Jun 04, 2014	78.41	78.87	78.05	78.48	1,579,217	-0.07(-0.09%)
Jun 03, 2014	77.54	78.55	77.38	78.55	3,662,874	+0.92(+1.18%)
Jun 02, 2014	77.95	77.98	77.21	77.63	1,798,332	+0.01(+0.01%)
May 30, 2014	76.86	77.83	76.81	77.62	3,337,650	+0.60(+0.78%)
May 29, 2014	76.52	77.19	76.27	77.02	3,449,057	+0.53(+0.69%)
May 28, 2014	75.24	77.00	75.24	76.49	3,107,563	+0.46(+0.60%)
May 27, 2014	76.44	76.59	75.70	76.03	2,746,728	-0.37(-0.48%)
May 23, 2014	76.65	76.40	76.40	76.40	3,225,238	-0.68(-0.88%)
May 22, 2014	77.72	78.15	76.95	77.08	3,885,310	+1.16(+1.52%)
May 21, 2014	75.29	76.15	75.20	75.92	1,898,029	+1.08(+1.44%)
May 20, 2014	74.66	75.27	74.41	74.84	2,076,259	+0.08(+0.10%)
May 19, 2014	74.27	75.21	74.26	74.77	2,235,041	+0.46(+0.62%)
May 16, 2014	74.85	74.98	73.93	74.31	2,758,246	-0.67(-0.90%)
May 15, 2014	75.33	75.44	74.15	74.98	2,089,404	-0.71(-0.93%)
May 14, 2014	74.06	76.16	74.06	75.68	1,988,118	+0.30(+0.39%)
May 13, 2014	75.24	75.40	74.96	75.39	2,429,428	+0.28(+0.37%)
May 12, 2014	74.92	75.42	74.61	75.11	1,954,939	+0.62(+0.83%)
May 09, 2014	75.19	75.31	74.18	74.49	2,446,231	-0.51(-0.68%)
May 08, 2014	75.31	75.77	74.66	75.00	2,712,085	-0.61(-0.81%)
May 07, 2014	74.82	75.85	74.82	75.61	2,019,844	+0.71(+0.95%)
May 06, 2014	75.36	75.83	74.89	74.89	4,107,748	-0.43(-0.56%)
May 05, 2014	74.88	75.63	74.81	75.32	2,135,989	-0.07(-0.09%)
May 02, 2014	75.66	75.97	75.21	75.39	2,112,564	-0.20(-0.26%)
May 01, 2014	75.68	76.08	75.19	75.58	2,220,884	-0.22(-0.29%)
Apr 30, 2014	75.67	76.76	74.93	75.80	4,987,143	+0.97(+1.30%)
Apr 29, 2014	74.27	75.38	74.27	74.83	3,252,963	+0.67(+0.91%)
Apr 28, 2014	74.72	74.81	73.74	74.16	2,526,451	-0.17(-0.23%)
Apr 25, 2014	74.88	75.00	74.08	74.33	2,082,521	-0.75(-1.00%)
Apr 24, 2014	75.35	75.66	74.74	75.08	2,074,435	+0.12(+0.16%)
Apr 23, 2014	75.04	75.56	74.93	74.96	2,691,453	+0.14(+0.18%)
Apr 22, 2014	74.39	75.07	74.03	74.83	2,269,259	+0.20(+0.26%)
Apr 21, 2014	74.39	74.82	74.15	74.63	2,354,025	+0.43(+0.58%)
Apr 17, 2014	73.50	74.20	74.20	74.20	4,913,427	+0.62(+0.84%)
Apr 16, 2014	73.59	73.96	73.09	73.58	3,234,492	+0.37(+0.51%)
Apr 15, 2014	72.11	73.21	71.81	73.20	3,000,993	+1.00(+1.39%)
Apr 14, 2014	71.82	72.75	71.57	72.20	2,171,096	+1.14(+1.60%)
Apr 11, 2014	70.16	71.78	70.16	71.06	2,334,913	-0.37(-0.52%)
Apr 10, 2014	72.34	72.84	71.38	71.43	3,842,005	-1.01(-1.40%)
Apr 09, 2014	71.66	72.45	71.06	72.45	3,015,917	+1.03(+1.44%)
Apr 08, 2014	71.31	71.84	71.00	71.42	3,031,779	+0.24(+0.33%)
Apr 07, 2014	72.42	72.51	71.03	71.18	3,008,494	-1.38(-1.90%)
Apr 04, 2014	73.14	73.60	71.92	72.56	4,937,998	-0.25(-0.34%)
Apr 03, 2014	72.22	73.09	72.00	72.80	3,425,926	+0.57(+0.79%)
Apr 02, 2014	71.52	72.37	71.17	72.23	3,367,236	+0.85(+1.19%)

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.