Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	54.07	54.60	52.91	53.34	6,158,026	-0.84(-1.55%)
Feb 28, 2012	53.20	54.90	53.11	54.18	9,882,787	+0.75(+1.40%)
Feb 27, 2012	52.06	53.93	51.33	53.43	15,288,570	+2.70(+5.32%)
Feb 24, 2012	50.96	51.43	50.62	50.73	5,392,334	+0.12(+0.24%)
Feb 23, 2012	51.63	51.78	49.48	50.61	12,305,709	+1.62(+3.31%)
Feb 22, 2012	48.70	49.66	48.55	48.99	5,514,116	-0.40(-0.81%)
Feb 21, 2012	48.45	50.23	48.43	49.39	10,694,656	-1.40(-2.76%)
Feb 17, 2012	50.08	50.96	49.62	50.79	6,689,001	+1.54(+3.13%)
Feb 16, 2012	48.66	49.31	48.20	49.25	4,545,350	+0.50(+1.03%)
Feb 15, 2012	48.81	49.47	48.17	48.75	3,922,226	+0.31(+0.64%)
Feb 14, 2012	49.32	49.39	47.28	48.44	6,290,713	-0.87(-1.76%)
Feb 13, 2012	51.19	51.25	48.75	49.31	6,784,695	-0.90(-1.79%)
Feb 10, 2012	49.92	51.25	49.72	50.21	5,254,554	-0.32(-0.63%)
Feb 09, 2012	50.04	50.83	49.63	50.53	5,023,853	+1.09(+2.20%)
Feb 08, 2012	49.68	49.85	49.02	49.44	2,823,178	+0.08(+0.16%)
Feb 07, 2012	49.83	49.86	48.87	49.36	3,579,553	-0.36(-0.72%)
Feb 06, 2012	49.08	49.74	48.46	49.72	3,097,246	+0.52(+1.06%)
Feb 03, 2012	49.17	49.58	48.90	49.20	4,083,073	+0.33(+0.68%)
Feb 02, 2012	48.42	48.99	47.95	48.87	4,699,394	+0.66(+1.37%)
Feb 01, 2012	47.97	48.52	47.52	48.21	5,040,798	+0.91(+1.92%)
Jan 31, 2012	47.28	48.14	46.59	47.30	6,465,922	+0.45(+0.96%)
Jan 30, 2012	46.75	47.12	46.21	46.85	6,150,724	-1.28(-2.66%)
Jan 27, 2012	49.15	49.16	47.31	48.13	15,228,909	+0.87(+1.84%)
Jan 26, 2012	48.04	48.38	46.66	47.26	7,760,917	-0.10(-0.21%)
Jan 25, 2012	45.56	47.57	44.90	47.36	7,764,952	+1.53(+3.34%)
Jan 24, 2012	44.51	46.81	43.75	45.83	16,556,647	+0.63(+1.39%)
Jan 23, 2012	45.11	45.89	44.56	45.20	5,571,221	+0.48(+1.07%)
Jan 20, 2012	45.15	45.21	44.44	44.72	5,874,005	-0.32(-0.71%)
Jan 19, 2012	44.39	45.24	44.08	45.04	8,507,790	+1.50(+3.45%)
Jan 18, 2012	42.18	43.59	41.95	43.54	6,724,544	+1.73(+4.14%)
Jan 17, 2012	40.97	42.08	40.82	41.81	6,076,385	+1.50(+3.72%)
Jan 13, 2012	40.10	40.77	40.02	40.31	4,806,216	-0.26(-0.64%)
Jan 12, 2012	41.54	41.59	40.40	40.57	4,076,794	-0.47(-1.15%)
Jan 11, 2012	40.50	41.30	40.09	41.04	6,330,477	+0.11(+0.27%)
Jan 10, 2012	39.76	40.97	39.44	40.93	6,139,025	+1.96(+5.03%)
Jan 09, 2012	39.51	39.71	38.89	38.97	3,846,271	-0.31(-0.79%)
Jan 06, 2012	39.50	39.55	38.80	39.28	3,319,548	-0.45(-1.13%)
Jan 05, 2012	40.23	40.28	39.31	39.73	3,563,864	-0.82(-2.02%)
Jan 04, 2012	40.15	40.78	39.78	40.55	5,178,434	+2.16(+5.63%)
Dec 30, 2011	38.67	38.80	38.30	38.39	3,434,861	-0.17(-0.44%)
Dec 29, 2011	38.63	39.13	38.40	38.56	3,669,682	-0.07(-0.18%)
Dec 28, 2011	39.12	39.31	38.21	38.63	4,823,613	-0.51(-1.30%)
Dec 27, 2011	39.94	40.27	39.05	39.14	4,407,045	-1.17(-2.90%)
Dec 23, 2011	40.17	40.65	40.10	40.31	2,714,965	+0.43(+1.08%)
Dec 21, 2011	39.52	40.24	39.04	39.88	4,792,281	-0.01(-0.03%)
Dec 20, 2011	39.62	40.10	38.95	39.89	8,482,223	+1.03(+2.65%)
Dec 19, 2011	39.97	40.10	38.76	38.86	5,389,183	-0.97(-2.44%)
Dec 16, 2011	39.55	40.23	39.37	39.83	7,371,070	+0.42(+1.07%)
Dec 15, 2011	40.44	40.91	39.26	39.41	7,613,216	-0.78(-1.94%)
Dec 14, 2011	41.42	41.50	39.53	40.19	11,681,239	-1.65(-3.94%)
Dec 13, 2011	42.20	42.99	41.54	41.84	5,907,502	-0.14(-0.33%)
Dec 12, 2011	42.70	42.91	41.80	41.98	6,154,716	-1.28(-2.96%)
Dec 09, 2011	43.55	43.57	41.75	43.26	18,147,748	-0.69(-1.57%)
Dec 08, 2011	44.65	44.89	42.90	43.95	10,077,168	-1.44(-3.17%)
Dec 07, 2011	45.52	45.86	44.99	45.39	7,936,157	-0.09(-0.20%)
Dec 06, 2011	45.91	46.00	44.85	45.48	7,270,828	+0.47(+1.04%)
Dec 05, 2011	44.48	45.57	44.27	45.01	9,505,606	+2.25(+5.26%)
Dec 02, 2011	44.36	44.60	42.50	42.76	8,966,612	-0.95(-2.17%)
Dec 01, 2011	42.98	44.08	42.60	43.71	9,564,510	+0.86(+2.01%)
Nov 30, 2011	42.45	43.50	42.19	42.85	22,037,976	+1.22(+2.93%)
Nov 29, 2011	43.03	43.69	41.28	41.63	23,593,640	-4.31(-9.38%)
Nov 28, 2011	46.37	46.76	45.50	45.94	5,021,807	+1.43(+3.21%)
Nov 25, 2011	44.54	45.66	44.12	44.51	3,666,010	-0.16(-0.36%)
Nov 23, 2011	45.09	46.33	44.66	44.67	8,082,802	-0.96(-2.10%)
Nov 22, 2011	45.10	46.48	44.84	45.63	7,401,569	+0.10(+0.22%)
Nov 21, 2011	46.44	46.64	44.44	45.53	12,514,311	-1.94(-4.09%)
Nov 18, 2011	49.17	49.43	47.39	47.47	5,908,709	-1.46(-2.98%)
Nov 17, 2011	49.68	49.76	48.51	48.93	7,263,265	-0.60(-1.21%)
Nov 16, 2011	47.86	50.35	47.86	49.53	11,681,084	+1.67(+3.49%)
Nov 15, 2011	49.44	49.88	46.70	47.86	19,432,622	-1.85(-3.72%)
Nov 14, 2011	49.95	50.68	49.52	49.71	3,102,538	-0.32(-0.64%)
Nov 11, 2011	49.83	50.28	49.50	50.03	3,729,383	+0.88(+1.79%)
Nov 10, 2011	50.84	50.84	48.82	49.15	8,662,308	-1.14(-2.27%)
Nov 09, 2011	50.12	51.68	50.03	50.29	9,412,024	-1.45(-2.80%)
Nov 08, 2011	51.92	52.00	50.80	51.74	6,169,260	+0.84(+1.65%)
Nov 07, 2011	50.10	51.15	50.00	50.90	5,330,015	+0.78(+1.56%)
Nov 04, 2011	48.36	50.49	48.24	50.12	11,695,292	+1.12(+2.29%)
Nov 03, 2011	52.04	52.90	47.99	49.00	29,925,444	-6.99(-12.48%)
Nov 02, 2011	56.96	57.25	55.40	55.99	4,503,242	+0.25(+0.45%)
Nov 01, 2011	54.32	56.71	53.73	55.74	5,124,609	-1.41(-2.47%)
Oct 31, 2011	59.18	59.24	57.08	57.15	3,453,083	-2.84(-4.73%)
Oct 28, 2011	58.62	60.09	58.20	59.99	3,084,405	+0.70(+1.18%)
Oct 27, 2011	58.94	60.03	57.86	59.29	5,274,657	+2.68(+4.73%)
Oct 26, 2011	55.72	56.95	54.76	56.61	4,115,193	+1.39(+2.52%)
Oct 25, 2011	56.02	57.02	54.40	55.22	5,800,841	-0.60(-1.07%)
Oct 24, 2011	54.60	55.93	53.84	55.82	5,401,681	+1.39(+2.55%)
Oct 21, 2011	53.83	56.00	53.37	54.43	8,744,164	+1.40(+2.64%)
Oct 20, 2011	51.70	53.15	50.53	53.03	7,003,743	+1.93(+3.78%)
Oct 19, 2011	51.01	52.26	50.25	51.10	7,454,989	-0.07(-0.14%)
Oct 18, 2011	50.19	51.57	48.16	51.17	6,729,171	+0.70(+1.39%)
Oct 17, 2011	51.15	51.25	50.19	50.47	4,331,319	+0.05(+0.10%)
Oct 14, 2011	49.06	50.75	48.91	50.42	4,899,915	+2.28(+4.74%)
Oct 13, 2011	48.59	48.63	47.15	48.14	5,007,998	-0.91(-1.86%)
Oct 12, 2011	50.23	50.37	48.95	49.05	5,772,026	+0.06(+0.12%)
Oct 11, 2011	48.96	50.88	48.61	48.99	5,811,083	-0.17(-0.35%)
Oct 10, 2011	48.25	49.17	48.00	49.16	5,047,270	+2.67(+5.74%)
Oct 07, 2011	47.66	48.14	45.77	46.49	6,061,674	-0.89(-1.88%)
Oct 06, 2011	46.90	47.62	46.59	47.38	7,677,393	+1.76(+3.86%)
Oct 05, 2011	45.16	45.89	44.09	45.62	9,078,169	+0.56(+1.24%)
Oct 04, 2011	45.30	45.59	43.15	45.06	10,279,425	-0.85(-1.85%)
Oct 03, 2011	47.76	47.96	45.90	45.91	4,968,643	-1.83(-3.83%)
Sep 30, 2011	48.61	49.31	47.70	47.74	5,983,313	-1.86(-3.75%)
Sep 29, 2011	51.61	51.75	48.69	49.60	7,675,179	-0.89(-1.76%)
Sep 28, 2011	52.03	53.07	50.40	50.49	4,481,651	-1.25(-2.42%)
Sep 27, 2011	54.33	54.39	50.84	51.74	6,632,506	-0.73(-1.39%)
Sep 26, 2011	51.87	52.53	50.70	52.47	3,867,593	+1.26(+2.46%)
Sep 23, 2011	50.77	52.58	50.49	51.21	3,765,299	-0.46(-0.89%)
Sep 22, 2011	53.78	54.05	50.34	51.67	6,375,965	-4.63(-8.22%)
Sep 21, 2011	57.51	58.58	56.27	56.30	3,473,158	-1.56(-2.70%)
Sep 20, 2011	58.34	59.60	57.78	57.86	2,603,292	-0.44(-0.75%)
Sep 19, 2011	57.70	58.71	57.04	58.30	2,856,436	-0.87(-1.47%)
Sep 16, 2011	59.37	59.68	58.64	59.17	3,796,512	+0.58(+0.99%)
Sep 15, 2011	59.67	59.81	58.07	58.59	4,917,190	-0.30(-0.51%)
Sep 14, 2011	56.99	59.65	55.78	58.89	7,418,247	+2.39(+4.23%)
Sep 13, 2011	55.03	56.74	54.58	56.50	6,588,542	+1.55(+2.82%)
Sep 12, 2011	52.62	55.07	52.58	54.95	3,970,087	+0.74(+1.37%)
Sep 09, 2011	54.14	55.46	53.53	54.21	5,156,169	-1.21(-2.18%)
Sep 08, 2011	54.29	56.66	54.02	55.42	4,114,332	-0.24(-0.43%)
Sep 07, 2011	53.66	55.98	53.33	55.66	3,498,130	+3.23(+6.16%)
Sep 06, 2011	50.88	52.56	50.56	52.43	4,025,606	-1.30(-2.42%)
Sep 02, 2011	54.63	54.80	53.25	53.73	3,496,287	-2.08(-3.73%)
Sep 01, 2011	56.37	56.82	55.71	55.81	3,820,440	-0.21(-0.37%)
Aug 31, 2011	56.33	56.49	55.27	56.02	4,387,479	+0.78(+1.41%)
Aug 30, 2011	54.03	55.62	53.75	55.24	2,993,078	+0.13(+0.24%)
Aug 29, 2011	54.16	55.19	53.76	55.11	2,331,831	+1.99(+3.75%)
Aug 26, 2011	50.79	53.75	50.60	53.12	3,788,887	+1.65(+3.21%)
Aug 25, 2011	51.85	52.36	50.47	51.47	3,560,032	+0.08(+0.16%)
Aug 24, 2011	51.56	51.94	50.64	51.39	3,540,620	-0.68(-1.31%)
Aug 23, 2011	50.92	52.15	50.30	52.07	3,712,247	+1.67(+3.31%)
Aug 22, 2011	53.24	53.24	50.10	50.40	4,700,526	-1.03(-2.00%)
Aug 19, 2011	51.21	53.31	51.08	51.43	4,614,194	-1.30(-2.47%)
Aug 18, 2011	54.08	54.26	52.13	52.73	5,031,984	-3.77(-6.67%)
Aug 17, 2011	56.57	57.20	56.01	56.50	4,052,776	+0.74(+1.33%)
Aug 16, 2011	56.28	56.50	55.30	55.76	4,372,341	-1.50(-2.62%)
Aug 15, 2011	56.57	58.08	56.47	57.26	5,107,670	+1.65(+2.97%)
Aug 12, 2011	55.37	55.84	54.00	55.61	6,233,730	+1.84(+3.42%)
Aug 11, 2011	51.24	54.73	50.44	53.77	5,233,683	+2.96(+5.83%)
Aug 10, 2011	52.18	52.60	50.32	50.81	8,110,244	-2.17(-4.10%)
Aug 09, 2011	51.54	53.00	50.00	52.98	6,428,820	+3.74(+7.60%)
Aug 08, 2011	51.54	52.99	49.05	49.24	8,061,762	-5.51(-10.06%)
Aug 05, 2011	54.90	55.60	52.28	54.75	8,397,192	+0.77(+1.43%)
Aug 04, 2011	56.02	56.02	53.90	53.98	12,061,419	-5.05(-8.55%)
Aug 03, 2011	58.95	59.39	57.69	59.03	5,883,603	-0.20(-0.34%)
Aug 02, 2011	60.18	61.82	59.18	59.23	6,233,854	-2.24(-3.64%)
Aug 01, 2011	62.72	62.87	60.63	61.47	2,275,585	-0.09(-0.15%)
Jul 29, 2011	60.17	61.90	60.09	61.56	3,585,885	-0.05(-0.08%)
Jul 28, 2011	61.70	62.56	61.27	61.61	3,236,698	-0.67(-1.08%)
Jul 27, 2011	63.85	63.99	61.93	62.28	4,036,376	-2.06(-3.20%)
Jul 26, 2011	65.03	65.09	64.05	64.34	2,063,052	-0.71(-1.09%)
Jul 25, 2011	64.06	65.39	63.92	65.05	3,277,810	+0.61(+0.95%)
Jul 22, 2011	64.31	64.54	64.13	64.44	3,129,426	+1.13(+1.78%)
Jul 21, 2011	64.35	64.35	63.00	63.31	4,526,825	-0.71(-1.11%)
Jul 20, 2011	63.61	64.11	62.95	64.02	3,146,618	+0.95(+1.51%)
Jul 19, 2011	62.48	63.29	62.25	63.07	3,031,873	+0.99(+1.59%)
Jul 18, 2011	62.35	63.47	61.87	62.08	3,420,609	-0.90(-1.43%)
Jul 15, 2011	61.47	62.99	61.44	62.98	5,477,728	+2.39(+3.94%)
Jul 14, 2011	60.73	60.98	59.90	60.59	5,608,929	-0.04(-0.07%)
Jul 13, 2011	60.57	61.48	60.11	60.63	4,225,002	+0.67(+1.12%)
Jul 12, 2011	60.14	60.93	59.92	59.96	3,619,957	-0.51(-0.84%)
Jul 11, 2011	61.06	61.16	60.03	60.47	4,244,431	-1.54(-2.48%)
Jul 08, 2011	61.58	62.35	61.51	62.01	3,192,981	-0.46(-0.74%)
Jul 07, 2011	63.24	63.70	61.90	62.47	6,018,974	+0.24(+0.39%)
Jul 06, 2011	63.76	64.00	60.96	62.23	10,821,705	-2.04(-3.17%)
Jul 05, 2011	65.05	65.29	63.63	64.27	2,733,125	-0.21(-0.33%)
Jul 01, 2011	64.76	64.90	64.08	64.48	2,534,186	-0.08(-0.12%)
Jun 30, 2011	64.43	65.41	64.21	64.56	3,587,870	+0.57(+0.89%)
Jun 29, 2011	62.15	64.25	62.01	63.99	5,116,200	+2.26(+3.66%)
Jun 28, 2011	60.94	62.12	60.76	61.73	2,838,440	+1.21(+2.00%)
Jun 27, 2011	59.85	60.85	59.30	60.52	2,810,412	+0.71(+1.19%)
Jun 24, 2011	61.54	61.71	59.81	59.81	4,064,275	-1.76(-2.86%)
Jun 23, 2011	61.17	61.75	59.92	61.57	5,084,784	-0.51(-0.82%)
Jun 22, 2011	62.28	62.98	61.93	62.08	3,225,669	+0.19(+0.31%)
Jun 21, 2011	60.75	62.50	60.56	61.89	4,216,057	+2.02(+3.37%)
Jun 20, 2011	59.90	60.33	59.75	59.87	4,869,034	-1.40(-2.28%)
Jun 17, 2011	62.50	62.86	61.09	61.27	4,720,130	-0.48(-0.78%)
Jun 16, 2011	62.77	62.90	61.08	61.75	4,216,565	-0.88(-1.41%)
Jun 15, 2011	62.98	63.81	62.09	62.63	3,527,964	-1.39(-2.17%)
Jun 14, 2011	62.97	64.60	62.87	64.02	4,117,564	+1.79(+2.88%)
Jun 13, 2011	63.32	63.32	61.53	62.23	4,778,891	-0.62(-0.99%)
Jun 10, 2011	64.60	64.69	62.77	62.85	4,644,461	-2.44(-3.74%)
Jun 09, 2011	64.05	65.91	63.73	65.29	6,115,418	+2.50(+3.98%)
Jun 08, 2011	64.09	64.60	62.71	62.79	6,470,982	-1.69(-2.62%)
Jun 07, 2011	65.08	65.36	64.15	64.48	3,918,245	+0.01(+0.02%)
Jun 06, 2011	66.67	66.93	64.33	64.47	3,434,769	-2.31(-3.46%)
Jun 03, 2011	66.58	67.39	66.25	66.78	3,980,920	-1.46(-2.14%)
May 24, 2011	67.56	69.22	67.50	68.24	4,335,439	+1.05(+1.56%)
May 23, 2011	67.69	68.25	67.00	67.19	5,114,785	-2.32(-3.34%)
May 20, 2011	69.41	70.77	68.51	69.51	5,640,884	+0.45(+0.65%)
May 19, 2011	68.12	69.44	68.06	69.06	5,178,895	+1.14(+1.68%)
May 18, 2011	67.60	68.45	67.51	67.92	4,567,638	+0.12(+0.18%)
May 17, 2011	68.06	69.15	67.25	67.80	4,998,365	-0.69(-1.01%)
May 16, 2011	69.02	70.50	68.19	68.49	6,597,836	+0.07(+0.10%)
May 13, 2011	67.52	70.00	67.50	68.42	7,087,602	+0.94(+1.39%)
May 12, 2011	66.16	68.00	65.86	67.48	5,491,268	+1.24(+1.87%)
May 11, 2011	67.78	67.79	65.92	66.24	3,896,508	-2.12(-3.10%)
May 10, 2011	68.24	68.71	67.59	68.36	2,668,045	+0.39(+0.57%)
May 09, 2011	67.63	68.50	67.13	67.97	3,985,379	+0.18(+0.27%)
May 06, 2011	69.81	70.22	67.25	67.79	4,431,681	-0.98(-1.43%)
May 05, 2011	66.43	71.72	65.84	68.77	8,514,771	+0.31(+0.45%)
May 04, 2011	70.01	70.01	67.41	68.46	6,039,320	-0.66(-0.95%)
May 03, 2011	69.93	70.89	68.38	69.12	5,752,538	-1.32(-1.87%)
May 02, 2011	70.46	70.54	70.11	70.44	3,830,418	-2.31(-3.18%)
Apr 29, 2011	72.49	73.23	72.20	72.75	3,794,337	+0.57(+0.79%)
Apr 28, 2011	71.52	72.55	70.86	72.18	5,070,366	+0.98(+1.38%)
Apr 27, 2011	72.03	72.03	69.14	71.20	9,560,312	-0.80(-1.11%)
Apr 26, 2011	73.56	73.56	71.80	72.00	5,364,350	-1.40(-1.91%)
Apr 25, 2011	74.63	74.88	73.31	73.40	3,456,003	-2.01(-2.67%)
Apr 21, 2011	73.94	75.54	73.60	75.41	5,524,177	-0.20(-0.26%)
Apr 20, 2011	76.26	76.27	75.11	75.61	2,891,366	+1.26(+1.69%)
Apr 19, 2011	73.91	74.90	73.80	74.35	2,472,278	+0.18(+0.24%)
Apr 18, 2011	73.91	74.60	72.95	74.17	4,361,835	-1.41(-1.87%)
Apr 15, 2011	76.55	76.77	75.10	75.58	5,816,420	-2.41(-3.09%)
Apr 14, 2011	77.91	78.90	77.44	77.99	4,341,915	-0.37(-0.47%)
Apr 13, 2011	80.40	80.41	78.09	78.36	4,739,761	-1.15(-1.45%)
Apr 12, 2011	80.29	80.58	79.01	79.51	5,218,003	-1.25(-1.55%)
Apr 11, 2011	81.34	83.05	80.61	80.76	5,657,848	+1.16(+1.46%)
Apr 08, 2011	81.83	82.00	79.40	79.60	3,903,376	-1.24(-1.53%)
Apr 07, 2011	80.84	81.94	80.38	80.84	3,564,112	+0.29(+0.36%)
Apr 06, 2011	81.71	82.50	80.06	80.55	3,648,078	-0.44(-0.54%)
Apr 05, 2011	79.09	81.06	79.05	80.99	4,001,818	+1.19(+1.49%)
Apr 04, 2011	79.94	79.94	79.06	79.80	3,398,708	+0.98(+1.24%)
Apr 01, 2011	78.74	79.30	78.25	78.82	3,532,565	+0.87(+1.12%)
Mar 31, 2011	79.41	79.83	77.92	77.95	4,090,262	-1.00(-1.27%)
Mar 30, 2011	78.95	78.95	78.95	78.95	5,085,889	-1.10(-1.37%)
Mar 29, 2011	78.33	80.39	77.95	80.05	4,346,533	+1.87(+2.39%)
Mar 28, 2011	78.32	79.42	77.72	78.18	4,939,106	+0.02(+0.03%)
Mar 25, 2011	79.86	79.87	78.00	78.16	6,386,871	-2.09(-2.60%)
Mar 24, 2011	80.79	80.81	79.39	80.25	2,882,010	+0.22(+0.27%)
Mar 23, 2011	80.76	80.83	79.06	80.03	3,173,067	-0.25(-0.31%)
Mar 22, 2011	80.74	81.00	79.36	80.28	3,735,944	+0.12(+0.15%)
Mar 21, 2011	79.75	80.30	79.14	80.16	2,866,314	+1.72(+2.19%)
Mar 18, 2011	79.68	80.50	78.28	78.44	3,983,157	-0.31(-0.39%)
Mar 17, 2011	78.10	78.86	77.25	78.75	5,247,989	+2.48(+3.25%)
Mar 16, 2011	77.20	78.20	75.54	76.27	4,342,982	-2.06(-2.63%)
Mar 15, 2011	78.01	80.09	77.85	78.33	6,767,329	-1.76(-2.20%)
Mar 14, 2011	79.69	80.25	78.72	80.09	2,843,636	-0.38(-0.47%)
Mar 11, 2011	78.34	81.39	78.20	80.47	3,222,136	+1.50(+1.90%)
Mar 10, 2011	81.05	81.05	78.61	78.97	6,239,032	-3.53(-4.28%)
Mar 09, 2011	84.09	84.37	82.13	82.50	3,467,499	-1.39(-1.66%)
Mar 08, 2011	84.50	84.71	83.46	83.89	3,754,300	+0.14(+0.17%)
Mar 07, 2011	84.66	85.17	83.30	83.75	2,827,594	-1.20(-1.41%)
Mar 04, 2011	84.66	85.38	84.26	84.95	4,159,022	-0.40(-0.47%)
Mar 03, 2011	84.89	85.98	83.81	85.35	4,881,114	-0.12(-0.14%)
Mar 02, 2011	83.31	85.57	82.77	85.47	6,189,267	+2.96(+3.59%)

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.