Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	33.63	34.88	32.55	34.82	20,543,854	+1.03(+3.05%)
Jan 28, 2016	34.53	34.93	33.18	33.79	13,813,333	-0.28(-0.82%)
Jan 27, 2016	35.25	35.40	33.92	34.07	7,862,354	-1.23(-3.48%)
Jan 26, 2016	34.85	35.46	34.83	35.30	5,502,424	+0.57(+1.64%)
Jan 25, 2016	35.76	35.87	34.63	34.73	8,581,044	-1.19(-3.31%)
Jan 22, 2016	35.08	36.20	34.82	35.92	6,601,850	+1.36(+3.94%)
Jan 21, 2016	34.79	35.45	34.38	34.56	8,859,546	-0.15(-0.43%)
Jan 20, 2016	34.53	35.06	33.50	34.71	8,084,287	-0.44(-1.25%)
Jan 19, 2016	35.52	35.63	34.70	35.15	5,843,302	+0.24(+0.69%)
Jan 15, 2016	34.31	34.91	34.91	34.91	11,935,800	-0.49(-1.38%)
Jan 14, 2016	34.92	35.66	34.17	35.40	9,527,731	+0.54(+1.55%)
Jan 13, 2016	37.48	37.48	34.70	34.86	53,117,044	-2.26(-6.09%)
Jan 12, 2016	36.65	37.83	36.53	37.12	6,983,254	+0.91(+2.51%)
Jan 11, 2016	35.90	36.65	35.80	36.21	8,152,172	+0.50(+1.40%)
Jan 08, 2016	36.79	36.80	35.54	35.71	8,412,722	-0.56(-1.54%)
Jan 07, 2016	35.79	37.01	35.44	36.27	10,486,924	-0.52(-1.41%)
Jan 06, 2016	36.32	36.80	36.08	36.79	17,866,964	-0.35(-0.94%)
Jan 05, 2016	37.79	37.89	36.94	37.14	11,150,823	-0.48(-1.28%)
Jan 04, 2016	38.05	38.09	36.98	37.62	8,925,483	-1.09(-2.82%)
Dec 31, 2015	39.24	38.71	38.71	38.71	5,023,600	-0.72(-1.83%)
Dec 30, 2015	39.57	39.73	39.35	39.43	2,852,772	-0.15(-0.38%)
Dec 29, 2015	39.34	39.93	39.23	39.58	4,996,674	+0.55(+1.41%)
Dec 28, 2015	38.76	39.03	38.26	39.03	3,299,545	+0.11(+0.28%)
Dec 24, 2015	38.94	38.92	38.92	38.92	1,927,400	+0.08(+0.21%)
Dec 23, 2015	39.38	39.45	37.68	38.84	5,419,238	-0.37(-0.94%)
Dec 22, 2015	39.56	39.78	38.79	39.21	4,134,323	+0.47(+1.21%)
Dec 21, 2015	38.86	39.29	38.10	38.74	5,771,100	+0.27(+0.70%)
Dec 18, 2015	38.47	39.13	38.31	38.47	12,538,966	-0.40(-1.03%)
Dec 17, 2015	39.36	39.80	38.85	38.87	7,383,256	-0.34(-0.87%)
Dec 16, 2015	38.94	39.43	38.14	39.21	6,274,022	+0.50(+1.29%)
Dec 15, 2015	38.33	39.55	38.24	38.71	7,958,440	+0.75(+1.98%)
Dec 14, 2015	37.27	38.00	36.89	37.96	5,684,599	+0.74(+1.99%)
Dec 11, 2015	37.76	38.25	36.76	37.22	10,795,318	-1.16(-3.02%)
Dec 10, 2015	38.71	38.82	38.08	38.38	5,209,844	-0.21(-0.54%)
Dec 09, 2015	39.20	39.35	37.86	38.59	7,247,667	-0.77(-1.96%)
Dec 08, 2015	38.33	39.46	38.13	39.36	5,634,239	+0.67(+1.73%)
Dec 07, 2015	38.92	39.03	38.39	38.69	6,738,176	-0.20(-0.51%)
Dec 04, 2015	37.56	38.98	37.54	38.89	5,040,644	+1.27(+3.38%)
Dec 03, 2015	38.63	38.93	37.36	37.62	7,660,756	-0.76(-1.98%)
Dec 02, 2015	38.57	39.00	38.28	38.38	5,560,109	-0.19(-0.49%)
Dec 01, 2015	37.86	38.76	37.84	38.57	8,405,423	+0.91(+2.42%)
Nov 30, 2015	37.45	37.68	36.69	37.66	7,970,150	+0.42(+1.13%)
Nov 27, 2015	37.20	37.40	37.15	37.24	1,369,310	+0.01(+0.03%)
Nov 25, 2015	37.02	37.23	37.23	37.23	4,218,100	+0.39(+1.06%)
Nov 24, 2015	37.18	37.28	36.51	36.84	5,809,896	-0.51(-1.37%)
Nov 23, 2015	37.32	37.58	36.53	37.35	8,391,684	-0.16(-0.43%)
Nov 20, 2015	37.10	38.03	36.61	37.51	8,262,190	+0.50(+1.35%)
Nov 19, 2015	37.00	37.57	36.92	37.01	5,264,172	+0.14(+0.38%)
Nov 18, 2015	36.23	36.95	35.82	36.87	8,256,633	+0.75(+2.08%)
Nov 17, 2015	34.97	36.24	34.85	36.12	9,976,349	+1.17(+3.35%)
Nov 16, 2015	34.49	35.10	33.78	34.95	8,677,161	+0.36(+1.04%)
Nov 13, 2015	34.78	35.01	34.18	34.59	6,818,394	-0.42(-1.20%)
Nov 12, 2015	34.61	35.51	34.61	35.01	9,767,267	+0.44(+1.27%)
Nov 11, 2015	34.35	34.89	33.58	34.57	8,541,085	+0.71(+2.10%)
Nov 10, 2015	33.85	33.95	33.32	33.86	8,898,034	-0.19(-0.56%)
Nov 09, 2015	35.30	35.87	33.71	34.05	15,948,793	-0.95(-2.71%)
Nov 06, 2015	37.77	37.77	34.85	35.00	20,663,224	-2.36(-6.32%)
Nov 05, 2015	37.45	37.86	36.76	37.36	10,398,002	+0.37(+1.00%)
Nov 04, 2015	36.15	37.56	36.01	36.99	17,828,016	+1.17(+3.27%)
Nov 03, 2015	33.35	37.80	32.39	35.82	43,541,648	+1.25(+3.62%)
Nov 02, 2015	34.25	34.86	33.83	34.57	7,384,647	-0.19(-0.55%)
Oct 30, 2015	34.84	35.20	34.20	34.76	8,679,049	-0.23(-0.66%)
Oct 29, 2015	35.20	35.39	34.52	34.99	5,697,406	-0.29(-0.82%)
Oct 28, 2015	35.00	35.41	34.80	35.28	6,129,591	+0.40(+1.15%)
Oct 27, 2015	34.90	35.13	34.69	34.88	6,001,039	+0.00(+0.00%)
Oct 26, 2015	35.01	35.05	34.76	34.88	3,783,096	-0.02(-0.06%)
Oct 23, 2015	35.26	35.44	34.75	34.90	9,147,904	+0.15(+0.43%)
Oct 22, 2015	33.88	35.13	33.88	34.75	9,641,637	+0.97(+2.87%)
Oct 21, 2015	34.00	34.11	33.67	33.78	4,702,528	-0.04(-0.12%)
Oct 20, 2015	33.76	33.85	33.49	33.82	5,393,724	+0.07(+0.21%)
Oct 19, 2015	33.94	34.17	33.34	33.75	5,443,127	-0.42(-1.23%)
Oct 16, 2015	34.06	34.31	33.79	34.17	7,672,166	+0.37(+1.09%)
Oct 15, 2015	33.18	33.81	32.97	33.80	10,559,262	+0.78(+2.36%)
Oct 14, 2015	32.77	33.41	32.68	33.02	9,086,778	+0.14(+0.43%)
Oct 13, 2015	32.50	33.19	32.20	32.88	12,662,477	+0.30(+0.92%)
Oct 12, 2015	31.88	32.90	31.81	32.58	5,200,235	+0.51(+1.59%)
Oct 09, 2015	31.63	32.09	31.33	32.07	6,320,990	+0.34(+1.07%)
Oct 08, 2015	31.76	31.85	31.01	31.73	8,725,293	-0.21(-0.66%)
Oct 07, 2015	32.08	32.29	31.38	31.94	6,744,292	+0.03(+0.09%)
Oct 06, 2015	31.85	32.24	31.51	31.91	6,647,183	-0.06(-0.19%)
Oct 05, 2015	31.82	32.06	31.55	31.97	8,559,055	+0.51(+1.62%)
Oct 02, 2015	30.57	31.46	30.25	31.46	9,430,193	+0.56(+1.81%)
Oct 01, 2015	31.39	31.46	30.62	30.90	8,515,698	+0.01(+0.03%)
Sep 30, 2015	31.01	31.24	30.43	30.89	9,411,537	+0.23(+0.75%)
Sep 29, 2015	31.25	31.27	30.31	30.66	11,385,233	-0.65(-2.08%)
Sep 28, 2015	32.22	32.45	31.20	31.31	12,049,050	-0.75(-2.34%)
Sep 25, 2015	31.71	32.50	31.59	32.06	12,107,866	+0.57(+1.81%)
Sep 24, 2015	31.36	31.70	30.97	31.49	9,845,086	-0.13(-0.41%)
Sep 23, 2015	31.33	31.69	31.02	31.62	7,787,895	+0.21(+0.67%)
Sep 22, 2015	31.26	31.46	31.10	31.41	8,119,633	-0.11(-0.35%)
Sep 21, 2015	31.11	31.65	31.11	31.52	8,411,014	+0.42(+1.35%)
Sep 18, 2015	30.61	31.24	30.47	31.10	11,173,055	+0.13(+0.42%)
Sep 17, 2015	30.37	31.46	30.37	30.97	10,016,800	+0.45(+1.47%)
Sep 16, 2015	29.80	30.59	29.79	30.52	8,173,507	+0.72(+2.42%)
Sep 15, 2015	29.33	30.08	29.27	29.80	8,044,607	+0.59(+2.02%)
Sep 14, 2015	29.15	29.28	28.98	29.21	4,787,739	+0.06(+0.21%)
Sep 11, 2015	28.83	29.16	28.51	29.15	4,479,854	+0.09(+0.31%)
Sep 10, 2015	28.51	29.26	28.35	29.06	5,553,796	+0.37(+1.29%)
Sep 09, 2015	29.10	29.21	28.62	28.69	6,723,829	-0.18(-0.62%)
Sep 08, 2015	28.63	28.89	28.35	28.87	8,110,404	+0.77(+2.74%)
Sep 04, 2015	28.21	28.10	28.10	28.10	10,456,300	-0.50(-1.75%)
Sep 03, 2015	28.38	29.04	28.38	28.60	10,380,589	+0.23(+0.81%)
Sep 02, 2015	28.75	28.77	27.99	28.37	14,410,503	+0.51(+1.83%)
Sep 01, 2015	27.86	28.28	27.51	27.86	12,062,804	-0.77(-2.69%)
Aug 31, 2015	29.34	29.35	28.54	28.63	13,980,725	-0.59(-2.02%)
Aug 28, 2015	29.69	30.00	28.91	29.22	133,082,392	+1.29(+4.62%)
Aug 27, 2015	27.52	28.33	27.25	27.93	7,472,240	+0.64(+2.35%)
Aug 26, 2015	26.86	27.41	26.16	27.29	8,077,324	+1.11(+4.24%)
Aug 25, 2015	27.35	27.35	26.03	26.18	6,895,660	+0.02(+0.08%)
Aug 24, 2015	25.01	27.07	24.10	26.16	8,461,337	-1.06(-3.89%)
Aug 21, 2015	27.54	27.77	27.17	27.22	8,386,719	-0.76(-2.72%)
Aug 20, 2015	28.64	28.73	27.93	27.98	5,903,827	-1.00(-3.45%)
Aug 19, 2015	29.21	29.34	28.76	28.98	4,980,323	-0.24(-0.82%)
Aug 18, 2015	29.50	29.70	29.09	29.22	4,311,950	-0.08(-0.27%)
Aug 17, 2015	28.68	29.42	28.44	29.30	5,885,559	+0.62(+2.16%)
Aug 14, 2015	28.74	28.89	28.47	28.68	2,597,565	-0.17(-0.59%)
Aug 13, 2015	28.57	29.06	28.42	28.85	7,351,658	+0.19(+0.66%)
Aug 12, 2015	28.21	28.76	27.82	28.66	8,297,939	+0.20(+0.70%)
Aug 11, 2015	28.60	28.86	28.27	28.46	6,280,302	-0.35(-1.21%)
Aug 10, 2015	28.88	29.18	28.79	28.81	5,999,578	+0.03(+0.10%)
Aug 07, 2015	28.66	28.83	28.24	28.78	6,946,079	+0.07(+0.24%)
Aug 06, 2015	28.80	29.08	28.49	28.71	9,292,958	+0.00(+0.00%)
Aug 05, 2015	27.73	29.20	27.68	28.71	24,987,360	+3.04(+11.84%)
Aug 04, 2015	25.57	25.84	25.44	25.67	8,473,817	+0.15(+0.59%)
Aug 03, 2015	25.88	25.98	25.33	25.52	5,906,082	-0.27(-1.05%)
Jul 31, 2015	26.04	26.14	25.66	25.79	5,169,751	-0.27(-1.04%)
Jul 30, 2015	25.85	26.18	25.71	26.06	5,150,618	+0.08(+0.31%)
Jul 29, 2015	25.62	26.03	25.50	25.98	3,334,432	+0.27(+1.05%)
Jul 28, 2015	25.80	25.87	25.38	25.71	4,401,152	+0.10(+0.39%)
Jul 27, 2015	26.04	26.10	25.50	25.61	8,092,676	-0.57(-2.18%)
Jul 24, 2015	26.03	26.27	25.84	26.18	5,567,585	+0.24(+0.93%)
Jul 23, 2015	25.95	26.25	25.81	25.94	3,525,450	-0.01(-0.04%)
Jul 22, 2015	25.99	26.09	25.84	25.95	3,259,589	-0.14(-0.54%)
Jul 21, 2015	26.25	26.45	26.08	26.09	4,711,078	-0.16(-0.61%)
Jul 20, 2015	25.81	26.41	25.77	26.25	6,105,309	+0.44(+1.70%)
Jul 17, 2015	25.98	26.02	25.64	25.81	3,550,175	-0.04(-0.15%)
Jul 16, 2015	25.89	26.00	25.74	25.85	3,601,681	+0.09(+0.33%)
Jul 15, 2015	25.94	26.09	25.56	25.77	5,554,674	-0.29(-1.13%)
Jul 14, 2015	25.82	26.21	25.68	26.06	9,131,975	+0.17(+0.68%)
Jul 13, 2015	25.54	25.89	25.48	25.89	6,138,136	+0.53(+2.07%)
Jul 10, 2015	25.37	25.61	25.23	25.36	5,420,908	+0.23(+0.94%)
Jul 09, 2015	25.09	25.24	24.90	25.12	9,880,200	+0.32(+1.31%)
Jul 08, 2015	24.84	25.15	24.75	24.80	8,783,859	-0.25(-1.00%)
Jul 07, 2015	25.01	25.25	24.37	25.05	7,117,110	+0.23(+0.93%)
Jul 06, 2015	24.41	25.00	24.37	24.82	3,735,314	+0.19(+0.77%)
Jul 02, 2015	24.70	24.63	24.63	24.63	4,763,200	-0.10(-0.40%)
Jul 01, 2015	24.40	24.96	24.32	24.73	8,808,510	+0.52(+2.15%)
Jun 30, 2015	24.65	24.68	24.15	24.21	7,165,565	-0.28(-1.14%)
Jun 29, 2015	24.71	24.87	24.44	24.49	4,750,117	-0.55(-2.20%)
Jun 26, 2015	25.57	25.65	24.96	25.04	11,468,757	-0.36(-1.42%)
Jun 25, 2015	25.46	25.65	25.34	25.40	3,255,127	-0.04(-0.16%)
Jun 24, 2015	25.39	25.56	25.24	25.44	6,549,141	+0.02(+0.08%)
Jun 23, 2015	25.24	25.46	25.16	25.42	3,777,164	+0.19(+0.75%)
Jun 22, 2015	25.16	25.26	25.11	25.23	4,433,610	+0.22(+0.88%)
Jun 19, 2015	25.19	25.20	24.88	25.01	6,717,098	-0.13(-0.52%)
Jun 18, 2015	24.91	25.27	24.90	25.14	7,218,090	+0.27(+1.09%)
Jun 17, 2015	24.88	24.97	24.68	24.87	6,207,678	+0.13(+0.53%)
Jun 16, 2015	24.79	24.90	24.65	24.74	8,906,844	+0.20(+0.81%)
Jun 15, 2015	25.26	25.27	24.48	24.54	11,420,955	-0.86(-3.39%)
Jun 12, 2015	25.25	25.44	25.06	25.40	8,228,131	+0.10(+0.40%)
Jun 11, 2015	25.08	25.39	24.93	25.30	13,169,196	-0.20(-0.78%)
Jun 10, 2015	25.50	25.60	25.15	25.50	5,329,175	-0.02(-0.08%)
Jun 09, 2015	25.45	25.86	25.20	25.52	7,873,396	+0.08(+0.31%)
Jun 08, 2015	25.77	25.78	25.23	25.44	6,260,983	-0.33(-1.28%)
Jun 05, 2015	25.63	25.83	25.55	25.77	2,612,587	+0.09(+0.33%)
Jun 04, 2015	25.77	26.09	25.61	25.68	3,883,455	-0.28(-1.06%)
Jun 03, 2015	25.76	26.05	25.66	25.96	5,347,455	+0.43(+1.68%)
Jun 02, 2015	25.31	25.76	25.27	25.53	3,872,013	+0.14(+0.53%)
Jun 01, 2015	25.44	25.65	25.15	25.39	4,281,135	+0.13(+0.53%)
May 29, 2015	25.89	25.95	25.19	25.26	7,912,583	-0.46(-1.81%)
May 28, 2015	25.67	25.88	25.56	25.73	4,347,516	+0.02(+0.06%)
May 27, 2015	25.49	25.76	25.33	25.71	3,720,332	+0.30(+1.18%)
May 26, 2015	25.39	25.45	25.17	25.41	3,156,550	-0.08(-0.31%)
May 22, 2015	25.50	25.49	25.49	25.49	2,892,600	-0.13(-0.51%)
May 21, 2015	25.64	25.72	25.46	25.62	4,636,777	-0.13(-0.50%)
May 20, 2015	25.49	25.77	25.40	25.75	4,759,394	+0.27(+1.06%)
May 19, 2015	25.60	25.65	25.36	25.48	3,501,918	+0.06(+0.24%)
May 18, 2015	25.36	25.62	25.29	25.42	3,815,414	+0.00(+0.00%)
May 15, 2015	25.32	25.66	25.15	25.42	8,221,044	+0.25(+0.99%)
May 14, 2015	24.79	25.28	24.73	25.17	5,667,436	+0.54(+2.19%)
May 13, 2015	24.80	24.97	24.57	24.63	3,733,711	+0.02(+0.08%)
May 12, 2015	24.54	24.68	24.27	24.61	5,982,044	-0.03(-0.12%)
May 11, 2015	25.00	25.05	24.62	24.64	5,686,837	-0.41(-1.62%)
May 08, 2015	24.65	25.15	24.53	25.05	8,489,643	+0.64(+2.60%)
May 07, 2015	23.24	24.60	23.13	24.41	15,116,312	+1.21(+5.22%)
May 06, 2015	22.77	23.21	22.66	23.20	8,278,030	+0.49(+2.16%)
May 05, 2015	23.16	23.16	22.71	22.71	4,141,291	-0.48(-2.07%)
May 04, 2015	23.11	23.27	22.92	23.19	3,453,001	+0.14(+0.61%)
May 01, 2015	22.79	23.09	22.79	23.05	3,608,363	+0.23(+1.03%)
Apr 30, 2015	23.20	23.32	22.62	22.82	7,416,228	-0.38(-1.62%)
Apr 29, 2015	23.30	23.59	23.10	23.19	6,498,303	-0.28(-1.19%)
Apr 28, 2015	23.65	23.80	23.37	23.47	4,610,317	-0.25(-1.05%)
Apr 27, 2015	23.98	24.02	23.65	23.72	3,437,118	-0.22(-0.92%)
Apr 24, 2015	23.93	24.03	23.80	23.94	4,273,369	+0.20(+0.82%)
Apr 23, 2015	23.39	23.89	23.38	23.75	3,507,320	+0.26(+1.09%)
Apr 22, 2015	23.38	23.63	23.38	23.49	4,320,061	+0.10(+0.43%)
Apr 21, 2015	23.19	23.50	23.11	23.39	3,162,954	+0.32(+1.37%)
Apr 20, 2015	22.88	23.30	22.84	23.07	3,435,653	+0.27(+1.18%)
Apr 17, 2015	23.02	23.11	22.73	22.80	2,722,126	-0.38(-1.64%)
Apr 16, 2015	22.87	23.22	22.72	23.18	3,853,328	+0.29(+1.24%)
Apr 15, 2015	23.06	23.43	22.89	22.90	5,687,918	-0.02(-0.09%)
Apr 14, 2015	22.79	22.95	22.62	22.92	3,516,211	+0.13(+0.57%)
Apr 13, 2015	22.85	23.03	22.78	22.79	1,912,488	-0.14(-0.59%)
Apr 10, 2015	23.09	23.09	22.80	22.93	3,310,173	-0.07(-0.33%)
Apr 09, 2015	22.90	23.05	22.75	23.00	3,326,907	+0.04(+0.17%)
Apr 08, 2015	22.76	23.07	22.67	22.96	5,221,558	+0.19(+0.83%)
Apr 07, 2015	22.56	23.03	22.51	22.77	2,840,067	+0.10(+0.44%)
Apr 06, 2015	22.53	22.85	22.43	22.67	3,229,663	+0.03(+0.13%)
Apr 02, 2015	22.47	22.64	22.64	22.64	2,873,600	+0.21(+0.94%)
Apr 01, 2015	22.73	22.78	22.28	22.43	4,826,842	-0.30(-1.30%)
Mar 31, 2015	22.87	22.90	22.50	22.73	5,902,739	-0.29(-1.28%)
Mar 30, 2015	22.83	23.20	22.83	23.02	3,791,973	+0.26(+1.14%)
Mar 27, 2015	22.48	22.81	22.30	22.76	3,314,496	+0.28(+1.25%)
Mar 26, 2015	22.46	22.58	22.31	22.48	5,436,677	-0.22(-0.97%)
Mar 25, 2015	23.16	23.22	22.66	22.70	6,717,573	-0.48(-2.07%)
Mar 24, 2015	23.21	23.42	23.00	23.18	4,808,014	+0.00(+0.00%)
Mar 23, 2015	23.39	23.43	23.12	23.18	4,803,347	-0.24(-1.02%)
Mar 20, 2015	23.40	23.49	23.25	23.42	6,118,275	+0.27(+1.17%)
Mar 19, 2015	23.60	23.63	23.07	23.15	4,847,079	-0.43(-1.82%)
Mar 18, 2015	23.00	23.69	22.95	23.58	4,476,937	+0.47(+2.06%)
Mar 17, 2015	23.03	23.21	22.95	23.11	3,781,981	-0.07(-0.32%)
Mar 16, 2015	23.02	23.27	22.99	23.18	3,926,613	+0.19(+0.83%)
Mar 13, 2015	22.66	23.07	22.66	22.99	5,055,651	+0.20(+0.88%)
Mar 12, 2015	23.03	23.28	22.77	22.79	6,279,896	-0.02(-0.09%)
Mar 11, 2015	22.67	22.90	22.44	22.81	3,627,234	+0.07(+0.31%)
Mar 10, 2015	23.20	23.20	22.62	22.74	5,722,668	-0.58(-2.47%)
Mar 09, 2015	23.06	23.36	23.01	23.32	5,643,032	+0.25(+1.06%)
Mar 06, 2015	23.12	23.34	22.96	23.07	4,649,096	-0.22(-0.94%)
Mar 05, 2015	22.91	23.37	22.90	23.29	5,925,852	+0.36(+1.57%)
Mar 04, 2015	23.01	23.10	22.71	22.93	5,290,163	-0.17(-0.74%)
Mar 03, 2015	23.25	23.26	23.05	23.10	5,073,689	-0.14(-0.62%)
Mar 02, 2015	23.32	23.35	23.08	23.25	7,235,798	-0.07(-0.32%)
Feb 27, 2015	23.36	23.51	23.21	23.32	4,485,229	-0.03(-0.13%)
Feb 26, 2015	23.30	23.46	23.09	23.35	6,725,083	-0.10(-0.45%)
Feb 25, 2015	23.21	23.49	23.20	23.45	5,441,774	-0.09(-0.36%)
Feb 24, 2015	23.30	23.65	23.21	23.54	3,756,462	+0.17(+0.73%)
Feb 23, 2015	23.34	23.45	23.11	23.37	3,972,667	+0.06(+0.26%)
Feb 20, 2015	23.36	23.36	23.09	23.31	5,211,664	-0.01(-0.02%)
Feb 19, 2015	23.29	23.34	23.00	23.32	7,140,359	-0.09(-0.41%)
Feb 18, 2015	23.41	23.57	23.30	23.41	6,256,999	-0.08(-0.34%)
Feb 17, 2015	23.05	23.51	22.97	23.49	6,657,733	+0.38(+1.64%)
Feb 13, 2015	22.94	23.11	23.11	23.11	5,291,200	+0.17(+0.74%)
Feb 12, 2015	22.71	23.15	22.71	22.94	8,652,896	+0.28(+1.24%)
Feb 11, 2015	22.33	22.72	22.20	22.66	10,172,318	+0.38(+1.71%)
Feb 10, 2015	22.07	22.34	21.89	22.28	11,818,081	+0.24(+1.09%)
Feb 09, 2015	22.01	22.18	21.74	22.04	10,617,734	-0.07(-0.29%)
Feb 06, 2015	20.50	22.34	20.28	22.11	34,843,712	+0.29(+1.31%)
Feb 05, 2015	21.67	21.90	21.56	21.82	12,271,394	+0.30(+1.39%)
Feb 04, 2015	21.60	21.74	21.36	21.52	7,528,830	-0.14(-0.65%)
Feb 03, 2015	21.20	21.77	21.15	21.66	9,711,444	+0.54(+2.53%)