Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	32.38	32.49	31.76	31.97	10,431,613	-0.62(-1.90%)
Sep 29, 2014	32.75	32.81	32.37	32.59	8,604,467	-0.68(-2.04%)
Sep 26, 2014	32.52	33.31	32.45	33.27	6,703,872	+0.78(+2.40%)
Sep 25, 2014	32.75	32.97	32.20	32.49	9,377,233	-0.53(-1.61%)
Sep 24, 2014	33.41	33.41	32.34	33.02	12,368,522	-0.41(-1.23%)
Sep 23, 2014	33.52	33.73	33.14	33.43	10,227,049	-0.20(-0.59%)
Sep 22, 2014	34.09	34.14	33.48	33.63	9,212,878	-0.45(-1.32%)
Sep 19, 2014	35.47	35.50	33.76	34.08	14,482,030	-1.07(-3.04%)
Sep 18, 2014	34.79	35.18	34.06	35.15	12,105,406	+0.38(+1.09%)
Sep 17, 2014	35.53	35.56	34.57	34.77	10,395,310	-0.60(-1.70%)
Sep 16, 2014	35.41	35.98	35.30	35.37	7,320,051	-0.19(-0.53%)
Sep 15, 2014	35.79	36.15	35.38	35.56	8,398,393	-0.30(-0.84%)
Sep 12, 2014	37.04	37.14	35.79	35.86	16,656,588	-1.51(-4.04%)
Sep 11, 2014	36.73	37.44	36.69	37.37	5,678,546	+0.12(+0.32%)
Sep 10, 2014	37.09	37.47	36.77	37.25	5,332,804	+0.10(+0.27%)
Sep 09, 2014	37.21	37.56	37.01	37.15	4,834,709	-0.11(-0.30%)
Sep 08, 2014	37.60	37.66	37.20	37.26	5,612,232	-0.34(-0.90%)
Sep 05, 2014	37.61	37.74	37.36	37.60	10,393,058	-0.16(-0.42%)
Sep 04, 2014	38.02	38.87	37.40	37.76	14,732,682	-0.29(-0.76%)
Sep 03, 2014	38.20	38.65	38.00	38.05	4,163,454	+0.07(+0.18%)
Sep 02, 2014	38.71	38.71	37.84	37.98	5,472,479	-0.67(-1.73%)
Aug 29, 2014	38.50	38.65	38.65	38.65	3,905,500	+0.24(+0.62%)
Aug 28, 2014	38.47	38.53	38.15	38.41	4,137,301	-0.18(-0.47%)
Aug 27, 2014	38.21	38.82	38.05	38.59	5,437,832	+0.07(+0.18%)
Aug 26, 2014	37.49	38.83	37.42	38.52	8,756,239	+1.04(+2.77%)
Aug 25, 2014	38.05	38.07	37.33	37.48	5,282,038	-0.49(-1.29%)
Aug 22, 2014	38.56	38.59	37.67	37.97	6,192,820	-0.70(-1.81%)
Aug 21, 2014	38.79	38.87	38.41	38.67	4,499,431	-0.05(-0.13%)
Aug 20, 2014	39.05	39.05	38.33	38.72	5,634,316	-0.81(-2.05%)
Aug 19, 2014	39.44	39.69	39.26	39.53	5,439,984	+0.28(+0.71%)
Aug 18, 2014	39.25	39.53	39.05	39.25	4,564,466	+0.07(+0.18%)
Aug 15, 2014	39.05	39.20	38.59	39.18	5,023,002	+0.37(+0.95%)
Aug 14, 2014	38.97	39.10	38.64	38.81	6,917,984	+0.22(+0.57%)
Aug 13, 2014	39.24	39.49	38.51	38.59	5,701,115	-0.54(-1.38%)
Aug 12, 2014	39.26	39.56	38.98	39.13	4,437,698	-0.44(-1.11%)
Aug 11, 2014	39.15	39.59	38.77	39.57	5,452,885	+0.65(+1.67%)
Aug 08, 2014	38.51	38.86	38.15	38.92	5,775,383	+0.69(+1.80%)
Aug 07, 2014	39.39	39.39	38.01	38.23	12,915,084	+0.08(+0.21%)
Aug 06, 2014	38.54	38.98	38.13	38.15	8,463,069	-0.42(-1.09%)
Aug 05, 2014	39.43	39.44	38.12	38.57	11,670,647	-0.92(-2.33%)
Aug 04, 2014	39.50	39.76	39.04	39.49	9,392,372	-0.95(-2.35%)
Aug 01, 2014	40.37	40.73	39.76	40.44	6,209,579	+0.10(+0.25%)
Jul 31, 2014	41.22	41.33	40.28	40.34	7,725,652	-0.93(-2.25%)
Jul 30, 2014	41.28	41.79	41.22	41.27	4,141,377	-0.14(-0.34%)
Jul 29, 2014	41.67	41.87	41.40	41.41	3,113,277	-0.07(-0.17%)
Jul 28, 2014	41.98	42.00	41.24	41.48	4,591,446	-0.59(-1.40%)
Jul 25, 2014	42.00	42.39	41.80	42.07	3,724,510	+0.04(+0.10%)
Jul 24, 2014	42.94	42.97	42.00	42.03	8,583,490	-1.25(-2.89%)
Jul 23, 2014	43.49	43.56	43.07	43.28	3,369,243	-0.38(-0.87%)
Jul 22, 2014	43.23	43.79	43.11	43.66	3,311,048	+0.48(+1.11%)
Jul 21, 2014	42.76	43.24	42.42	43.18	4,802,286	+0.36(+0.84%)
Jul 18, 2014	43.29	43.60	42.80	42.82	5,280,789	-0.48(-1.11%)
Jul 17, 2014	44.33	44.45	43.27	43.30	5,903,214	-1.15(-2.59%)
Jul 16, 2014	43.73	44.49	43.53	44.45	3,954,369	+0.84(+1.93%)
Jul 15, 2014	43.48	43.99	42.81	43.61	5,203,795	+0.23(+0.53%)
Jul 14, 2014	43.04	43.52	42.93	43.38	3,063,597	+0.49(+1.14%)
Jul 11, 2014	43.02	43.30	42.72	42.89	4,725,053	-0.36(-0.83%)
Jul 10, 2014	43.08	43.53	42.72	43.25	5,145,064	-0.57(-1.30%)
Jul 09, 2014	43.43	43.85	43.18	43.82	3,750,483	+0.35(+0.81%)
Jul 08, 2014	43.57	43.67	43.01	43.47	6,771,412	-0.47(-1.07%)
Jul 07, 2014	44.49	44.56	43.90	43.94	2,843,430	-0.40(-0.90%)
Jul 03, 2014	44.72	44.34	44.34	44.34	2,389,800	-0.38(-0.85%)
Jul 02, 2014	44.65	45.04	44.29	44.72	4,464,204	+0.07(+0.16%)
Jul 01, 2014	45.07	45.21	44.45	44.65	4,202,626	-0.38(-0.84%)
Jun 30, 2014	44.43	45.22	44.32	45.03	3,744,160	+0.50(+1.12%)
Jun 27, 2014	43.81	44.59	43.77	44.53	2,637,178	+0.41(+0.93%)
Jun 26, 2014	44.72	44.78	43.37	44.12	4,638,243	-0.65(-1.45%)
Jun 25, 2014	44.58	45.02	44.46	44.77	3,874,559	+0.05(+0.11%)
Jun 24, 2014	45.89	45.94	44.56	44.72	5,263,275	-1.28(-2.78%)
Jun 23, 2014	45.80	46.12	45.51	46.00	4,048,248	+0.62(+1.37%)
Jun 20, 2014	44.83	45.65	44.75	45.38	5,426,471	+0.65(+1.45%)
Jun 19, 2014	44.80	45.00	44.51	44.73	3,212,539	-0.19(-0.42%)
Jun 18, 2014	44.91	45.10	44.39	44.92	4,555,337	-0.17(-0.38%)
Jun 17, 2014	44.47	45.15	44.20	45.09	4,818,325	+0.36(+0.80%)
Jun 16, 2014	44.34	45.09	44.02	44.73	5,796,377	+0.40(+0.90%)
Jun 13, 2014	44.04	44.34	43.64	44.33	4,115,685	+0.53(+1.21%)
Jun 12, 2014	42.56	43.81	42.49	43.80	5,125,467	+1.47(+3.47%)
Jun 11, 2014	42.22	42.39	42.01	42.33	2,819,364	-0.26(-0.61%)
Jun 10, 2014	42.89	42.95	42.49	42.59	3,581,889	-0.04(-0.09%)
Jun 06, 2014	42.27	42.81	42.20	42.63	3,490,450	+0.31(+0.73%)
Jun 05, 2014	41.80	42.35	41.41	42.32	3,660,422	+0.45(+1.07%)
Jun 04, 2014	41.83	42.03	41.70	41.87	2,608,392	-0.22(-0.52%)
Jun 03, 2014	41.68	42.18	41.45	42.09	4,063,293	+0.47(+1.13%)
Jun 02, 2014	42.26	42.36	41.55	41.62	5,658,846	-0.87(-2.05%)
May 30, 2014	42.26	42.75	41.94	42.49	3,468,980	+0.12(+0.28%)
May 29, 2014	42.19	42.72	42.08	42.37	5,018,064	+0.35(+0.83%)
May 28, 2014	42.48	42.55	41.42	42.02	5,674,334	-1.34(-3.09%)
May 27, 2014	43.04	43.37	42.85	43.36	5,905,410	+0.81(+1.90%)
May 23, 2014	42.64	42.55	42.55	42.55	3,399,200	-0.04(-0.08%)
May 22, 2014	42.00	42.68	42.00	42.59	2,280,323	+0.65(+1.54%)
May 21, 2014	41.49	41.95	41.44	41.94	3,443,403	+0.65(+1.57%)
May 20, 2014	41.50	41.67	41.09	41.29	2,868,653	-0.14(-0.34%)
May 19, 2014	41.75	41.84	41.39	41.43	4,279,781	-0.17(-0.41%)
May 16, 2014	41.61	41.73	41.14	41.60	4,094,319	-0.15(-0.36%)
May 15, 2014	42.14	42.14	41.28	41.75	4,745,697	-0.45(-1.07%)
May 14, 2014	42.19	42.49	42.09	42.20	2,727,418	-0.12(-0.28%)
May 13, 2014	42.38	42.50	42.08	42.32	3,847,489	-0.19(-0.45%)
May 12, 2014	42.00	42.56	41.70	42.51	4,109,963	+0.77(+1.84%)
May 09, 2014	41.82	42.14	41.27	41.74	6,363,783	+0.27(+0.65%)
May 08, 2014	44.55	44.80	41.40	41.47	13,028,853	-1.86(-4.29%)
May 07, 2014	42.78	43.36	42.34	43.33	4,501,451	+0.27(+0.63%)
May 06, 2014	42.99	43.16	42.49	43.06	3,823,441	+0.21(+0.49%)
May 05, 2014	42.64	43.36	42.57	42.85	2,791,101	-0.14(-0.33%)
May 02, 2014	42.63	43.40	42.50	42.99	3,946,874	+0.65(+1.54%)
May 01, 2014	43.05	43.05	42.26	42.34	3,665,305	-0.73(-1.69%)
Apr 30, 2014	42.79	43.30	42.40	43.07	3,917,367	+0.15(+0.35%)
Apr 29, 2014	43.30	43.54	42.83	42.92	3,784,295	+0.18(+0.42%)
Apr 28, 2014	42.93	43.19	42.35	42.74	3,274,485	-0.14(-0.33%)
Apr 25, 2014	42.92	43.46	42.61	42.88	4,636,587	-0.25(-0.58%)
Apr 24, 2014	41.53	43.48	41.23	43.13	8,165,884	+1.71(+4.13%)
Apr 23, 2014	40.87	41.80	40.79	41.42	4,200,170	+0.37(+0.90%)
Apr 22, 2014	40.48	41.25	40.31	41.05	3,533,888	+0.51(+1.26%)
Apr 21, 2014	40.72	40.85	40.16	40.54	3,288,423	-0.04(-0.10%)
Apr 17, 2014	40.80	40.58	40.58	40.58	4,687,000	+0.00(+0.00%)
Apr 16, 2014	41.39	41.47	40.35	40.58	5,777,152	-0.91(-2.19%)
Apr 15, 2014	41.13	41.55	40.95	41.49	5,476,425	+0.44(+1.07%)
Apr 14, 2014	39.99	41.07	39.57	41.05	5,898,059	+1.60(+4.06%)
Apr 11, 2014	40.60	40.62	39.41	39.45	6,238,417	-1.15(-2.83%)
Apr 10, 2014	40.79	41.38	40.55	40.60	5,192,839	-0.29(-0.71%)
Apr 09, 2014	42.52	42.52	40.71	40.89	6,515,033	-1.14(-2.71%)
Apr 08, 2014	41.29	42.32	41.24	42.03	5,803,563	+0.71(+1.72%)
Apr 07, 2014	41.65	41.67	41.00	41.32	5,038,443	-0.29(-0.70%)
Apr 04, 2014	41.50	42.08	41.44	41.61	5,280,546	+0.29(+0.70%)
Apr 03, 2014	41.42	41.50	40.97	41.32	4,581,300	-0.09(-0.22%)
Apr 02, 2014	41.23	41.78	41.08	41.41	4,278,639	+0.20(+0.49%)
Apr 01, 2014	41.35	41.47	40.88	41.21	5,591,482	-0.13(-0.31%)
Mar 31, 2014	41.35	41.48	41.07	41.34	3,937,291	+0.15(+0.36%)
Mar 28, 2014	40.67	41.25	40.54	41.19	4,213,758	+0.83(+2.06%)
Mar 27, 2014	40.53	41.10	40.33	40.36	4,624,878	-0.11(-0.27%)
Mar 26, 2014	40.74	41.11	40.43	40.47	4,360,517	-0.16(-0.39%)
Mar 25, 2014	40.28	40.69	39.95	40.63	4,305,438	+0.75(+1.88%)
Mar 24, 2014	40.47	40.62	39.83	39.88	4,267,958	-0.52(-1.29%)
Mar 21, 2014	40.34	40.87	40.18	40.40	8,919,790	+0.28(+0.70%)
Mar 20, 2014	39.42	40.45	39.33	40.12	5,383,550	+0.31(+0.78%)
Mar 19, 2014	39.94	40.19	39.56	39.81	6,149,244	+0.62(+1.58%)
Mar 18, 2014	38.71	39.41	38.58	39.19	5,594,628	+0.28(+0.72%)
Mar 17, 2014	38.96	39.11	38.47	38.91	6,056,191	+0.07(+0.18%)
Mar 14, 2014	39.47	39.70	38.55	38.84	8,914,767	-0.70(-1.77%)
Mar 13, 2014	40.97	40.97	39.14	39.54	14,662,105	-1.25(-3.06%)
Mar 12, 2014	41.38	41.64	40.72	40.79	6,326,413	-0.89(-2.14%)
Mar 11, 2014	41.94	42.60	41.58	41.68	4,481,073	-0.18(-0.43%)
Mar 10, 2014	42.03	42.16	41.27	41.86	5,249,165	-0.21(-0.50%)
Mar 07, 2014	42.62	42.62	41.89	42.07	5,138,447	-0.49(-1.15%)
Mar 06, 2014	42.60	43.00	42.36	42.56	6,067,254	+0.13(+0.31%)
Mar 05, 2014	41.90	42.74	41.75	42.43	5,201,210	+0.43(+1.02%)
Mar 04, 2014	41.94	42.23	41.37	42.00	4,661,596	+0.33(+0.79%)
Mar 03, 2014	41.36	42.34	41.31	41.67	4,965,357	-0.73(-1.72%)
Feb 28, 2014	42.49	42.53	42.06	42.40	6,032,130	-0.15(-0.35%)
Feb 27, 2014	43.39	43.40	41.44	42.55	12,684,536	-0.46(-1.07%)
Feb 26, 2014	43.51	43.64	42.96	43.01	5,150,987	-0.41(-0.94%)
Feb 25, 2014	43.69	43.72	42.24	43.42	8,577,348	-0.50(-1.14%)
Feb 24, 2014	43.25	44.10	43.14	43.92	4,960,717	+0.78(+1.81%)
Feb 21, 2014	43.07	43.52	42.91	43.14	3,622,880	+0.16(+0.37%)
Feb 20, 2014	43.05	43.39	42.75	42.98	3,780,268	+0.19(+0.44%)
Feb 19, 2014	42.50	43.35	42.30	42.79	5,152,688	-0.21(-0.49%)
Feb 18, 2014	42.96	43.18	42.05	43.00	7,435,729	-0.13(-0.30%)
Feb 14, 2014	43.33	43.13	43.13	43.13	5,082,400	-0.23(-0.53%)
Feb 13, 2014	43.17	43.45	42.72	43.36	4,604,339	+0.17(+0.39%)
Feb 12, 2014	44.19	44.20	43.14	43.19	4,558,590	-0.66(-1.51%)
Feb 11, 2014	42.68	44.20	42.60	43.85	5,736,979	+1.59(+3.76%)
Feb 10, 2014	42.50	42.73	42.02	42.26	3,966,525	-0.07(-0.17%)
Feb 07, 2014	42.71	42.75	42.00	42.33	5,340,547	-0.03(-0.07%)
Feb 06, 2014	41.94	42.58	41.73	42.36	5,679,948	+0.75(+1.80%)
Feb 05, 2014	42.27	42.35	41.44	41.61	4,750,907	-0.81(-1.91%)
Feb 04, 2014	42.32	42.72	42.13	42.42	3,772,661	-0.05(-0.12%)
Feb 03, 2014	43.08	43.14	42.20	42.47	5,818,824	-0.81(-1.87%)
Jan 31, 2014	43.07	43.67	42.80	43.28	3,386,524	-0.39(-0.89%)
Jan 30, 2014	43.97	43.98	43.32	43.67	3,829,703	-0.18(-0.41%)
Jan 29, 2014	44.27	44.31	43.59	43.85	6,449,305	-1.12(-2.49%)
Jan 28, 2014	44.89	45.37	44.53	44.97	4,574,479	-0.28(-0.62%)
Jan 27, 2014	44.58	45.34	44.43	45.25	5,533,180	+1.00(+2.26%)
Jan 24, 2014	45.02	45.03	44.14	44.25	6,511,441	-1.18(-2.60%)
Jan 23, 2014	46.34	46.34	44.95	45.43	9,854,001	-1.40(-2.99%)
Jan 22, 2014	46.90	46.97	46.33	46.83	2,535,160	+0.08(+0.17%)
Jan 21, 2014	46.89	47.12	46.45	46.75	3,254,412	+0.06(+0.13%)
Jan 17, 2014	47.10	46.69	46.69	46.69	6,599,500	-0.51(-1.08%)
Jan 16, 2014	47.72	47.73	46.87	47.20	4,373,485	-0.33(-0.69%)
Jan 15, 2014	48.31	48.31	47.32	47.53	4,878,765	-0.78(-1.61%)
Jan 14, 2014	47.92	48.44	47.79	48.31	2,476,123	+0.82(+1.73%)
Jan 13, 2014	48.49	48.53	47.20	47.49	4,754,677	-1.04(-2.14%)
Jan 10, 2014	48.89	48.90	48.44	48.53	2,901,802	+0.03(+0.06%)
Jan 09, 2014	48.69	48.70	47.98	48.50	3,069,185	+0.00(+0.00%)
Jan 08, 2014	48.78	48.78	48.09	48.50	4,613,330	-0.60(-1.22%)
Jan 07, 2014	48.98	49.22	48.63	49.10	3,110,922	+0.34(+0.70%)
Jan 06, 2014	49.02	49.02	48.62	48.76	3,865,632	+0.09(+0.18%)
Jan 03, 2014	49.03	49.12	48.47	48.67	2,218,989	-0.24(-0.49%)
Jan 02, 2014	49.37	49.58	48.79	48.91	2,703,606	-0.51(-1.03%)
Dec 31, 2013	48.93	49.42	49.42	49.42	2,730,400	+0.58(+1.19%)
Dec 30, 2013	49.42	49.44	48.73	48.84	2,971,446	-0.02(-0.04%)
Dec 27, 2013	48.60	49.25	48.46	48.86	2,928,048	+0.69(+1.43%)
Dec 26, 2013	48.32	48.50	48.11	48.17	2,156,926	+0.05(+0.10%)
Dec 24, 2013	47.30	48.47	47.25	48.12	1,952,858	+0.93(+1.97%)
Dec 23, 2013	47.51	47.52	47.04	47.19	2,364,916	+0.19(+0.40%)
Dec 20, 2013	46.85	47.30	46.83	47.00	5,746,232	-0.15(-0.32%)
Dec 19, 2013	47.69	47.70	46.77	47.15	5,809,943	-0.87(-1.81%)
Dec 18, 2013	47.95	48.15	47.33	48.02	4,579,253	-0.11(-0.23%)
Dec 17, 2013	48.02	48.24	47.72	48.13	3,378,253	-0.08(-0.17%)
Dec 16, 2013	48.10	48.42	48.05	48.21	3,078,861	-0.01(-0.02%)
Dec 13, 2013	48.68	48.70	48.13	48.22	2,459,578	-0.41(-0.84%)
Dec 12, 2013	48.45	48.89	48.23	48.63	2,646,926	+0.08(+0.16%)
Dec 11, 2013	49.33	49.34	48.32	48.55	3,864,960	-0.70(-1.42%)
Dec 10, 2013	49.45	49.60	49.09	49.25	3,638,336	-0.32(-0.65%)
Dec 09, 2013	49.61	49.79	49.16	49.57	2,897,107	-0.20(-0.40%)
Dec 06, 2013	49.90	49.97	49.52	49.77	3,035,715	+0.06(+0.12%)
Dec 05, 2013	50.07	50.15	49.60	49.71	3,166,345	-0.58(-1.15%)
Dec 04, 2013	49.82	50.47	49.76	50.29	3,367,725	+0.19(+0.38%)
Dec 03, 2013	49.75	50.45	49.63	50.10	3,603,127	-0.12(-0.24%)
Dec 02, 2013	50.25	50.68	49.91	50.22	3,398,885	-0.16(-0.32%)
Nov 29, 2013	50.46	50.70	50.26	50.38	1,600,461	-0.16(-0.32%)
Nov 27, 2013	50.39	50.75	50.18	50.54	2,916,753	+0.14(+0.28%)
Nov 26, 2013	50.44	50.69	50.20	50.40	4,370,844	-0.60(-1.18%)
Nov 25, 2013	51.53	51.61	50.66	51.00	4,283,606	-1.09(-2.09%)
Nov 22, 2013	52.31	52.62	51.67	52.09	4,234,679	-0.29(-0.55%)
Nov 21, 2013	53.64	53.68	51.56	52.38	8,094,263	-1.56(-2.89%)
Nov 20, 2013	54.02	54.33	53.67	53.94	3,085,330	-0.03(-0.06%)
Nov 19, 2013	54.16	54.28	53.46	53.97	3,698,364	-0.26(-0.48%)
Nov 18, 2013	54.94	55.13	54.03	54.23	4,411,543	-0.21(-0.39%)
Nov 15, 2013	54.97	55.25	53.89	54.44	5,111,426	-0.23(-0.42%)
Nov 14, 2013	54.99	55.17	54.40	54.67	4,386,106	-0.47(-0.85%)
Nov 12, 2013	54.97	55.50	54.47	55.14	6,308,517	-0.23(-0.42%)
Nov 11, 2013	54.85	55.74	54.65	55.37	12,458,618	+1.92(+3.59%)
Nov 08, 2013	52.21	53.84	51.90	53.45	7,036,390	+1.00(+1.91%)
Nov 07, 2013	50.71	52.95	50.51	52.45	15,276,010	+3.42(+6.98%)
Nov 06, 2013	48.68	49.06	48.40	49.03	6,075,830	+0.82(+1.70%)
Nov 05, 2013	47.90	48.31	47.70	48.21	4,262,664	-0.17(-0.35%)
Nov 04, 2013	47.70	48.80	47.69	48.38	6,005,676	+0.82(+1.72%)
Nov 01, 2013	47.04	47.63	46.33	47.56	9,460,659	+0.49(+1.04%)
Oct 31, 2013	47.19	47.64	46.87	47.07	4,005,275	-0.22(-0.47%)
Oct 30, 2013	48.24	48.33	47.00	47.29	6,591,089	-0.93(-1.93%)
Oct 29, 2013	48.53	48.60	48.00	48.22	7,186,538	-0.38(-0.78%)
Oct 28, 2013	49.08	49.16	48.55	48.60	71,781,128	-0.90(-1.82%)
Oct 25, 2013	48.72	49.52	48.68	49.50	7,876,379	+0.48(+0.98%)
Oct 24, 2013	49.00	49.10	48.47	49.02	6,683,971	+0.06(+0.12%)
Oct 23, 2013	48.85	49.37	48.54	48.96	8,001,984	-0.39(-0.79%)
Oct 22, 2013	48.51	49.49	48.46	49.35	17,366,450	+2.78(+5.97%)
Oct 21, 2013	46.13	46.74	46.05	46.57	3,478,852	+0.68(+1.48%)
Oct 18, 2013	45.89	46.24	45.67	45.89	4,016,333	+0.60(+1.32%)
Oct 17, 2013	45.41	46.19	44.99	45.29	6,901,158	+0.07(+0.15%)
Oct 16, 2013	45.14	45.24	44.85	45.22	5,011,455	+0.21(+0.47%)
Oct 15, 2013	45.28	45.35	44.92	45.01	5,039,031	-0.41(-0.90%)
Oct 14, 2013	44.97	45.55	44.72	45.42	1,989,009	+0.23(+0.51%)
Oct 11, 2013	44.81	45.41	44.66	45.19	1,780,327	+0.36(+0.80%)
Oct 10, 2013	44.68	44.97	44.31	44.83	2,992,194	+0.45(+1.01%)
Oct 09, 2013	44.34	44.63	44.19	44.38	3,031,042	-0.02(-0.05%)
Oct 08, 2013	44.91	45.15	44.28	44.40	2,712,865	-0.61(-1.36%)
Oct 07, 2013	44.80	45.21	44.79	45.01	2,388,432	-0.44(-0.97%)
Oct 04, 2013	45.05	45.69	44.78	45.45	2,097,936	+0.27(+0.60%)
Oct 03, 2013	44.91	45.28	44.63	45.18	2,837,062	+0.15(+0.33%)
Oct 02, 2013	44.67	45.07	44.52	45.03	1,840,849	+0.05(+0.11%)

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.