Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.

Financial News

Hess Corp (NY: HES )

Historical Prices

Popular Pages