Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.07	40.20	39.48	40.08	1,867,212	-0.04(-0.10%)
Jan 30, 2017	41.63	41.63	39.81	40.12	2,100,961	-1.66(-3.97%)
Jan 27, 2017	41.89	42.15	41.44	41.78	1,078,320	-0.38(-0.90%)
Jan 26, 2017	42.69	43.01	42.00	42.16	1,889,119	-0.34(-0.80%)
Jan 25, 2017	42.45	42.91	42.26	42.50	1,613,530	+0.08(+0.19%)
Jan 24, 2017	41.61	42.63	41.11	42.42	2,054,590	+1.26(+3.06%)
Jan 23, 2017	41.35	41.54	40.87	41.16	1,609,234	-0.66(-1.58%)
Jan 20, 2017	42.12	42.77	41.64	41.82	1,430,835	+0.20(+0.48%)
Jan 19, 2017	41.77	42.09	41.31	41.62	1,379,523	-0.05(-0.12%)
Jan 18, 2017	41.63	42.11	41.32	41.67	1,688,365	-0.44(-1.04%)
Jan 17, 2017	42.57	43.00	42.02	42.11	1,651,026	+0.21(+0.50%)
Jan 13, 2017		41.90	41.90	41.90	0	-0.60(-1.41%)
Jan 12, 2017	42.65	43.10	42.19	42.50	1,596,809	+0.35(+0.83%)
Jan 11, 2017	41.87	42.30	41.46	42.15	1,748,383	+0.54(+1.30%)
Jan 10, 2017	42.40	42.45	41.45	41.61	2,203,119	-0.71(-1.68%)
Jan 09, 2017	42.49	42.74	41.79	42.32	2,141,831	-0.65(-1.51%)
Jan 06, 2017	43.07	43.64	42.87	42.97	2,070,422	-0.01(-0.02%)
Jan 05, 2017	42.75	43.09	41.89	42.98	2,563,015	+0.49(+1.15%)
Jan 04, 2017	41.96	43.10	41.76	42.49	3,092,206	+0.33(+0.78%)
Jan 03, 2017	41.45	42.25	41.04	42.16	3,974,706	+1.66(+4.10%)
Dec 30, 2016		40.50	40.50	40.50	0	-0.74(-1.79%)
Dec 29, 2016	41.51	41.70	40.95	41.24	1,915,957	-0.42(-1.01%)
Dec 28, 2016	42.39	42.47	41.55	41.66	1,369,407	-0.61(-1.44%)
Dec 27, 2016	42.66	42.68	42.00	42.27	1,486,564	-0.13(-0.31%)
Dec 23, 2016		42.40	42.40	42.40	0	-0.10(-0.24%)
Dec 22, 2016	43.51	43.80	42.47	42.50	2,810,138	-0.98(-2.25%)
Dec 21, 2016	44.10	44.21	43.16	43.48	2,331,852	-0.27(-0.62%)
Dec 20, 2016	45.17	45.17	43.63	43.75	2,263,944	-1.25(-2.78%)
Dec 19, 2016	45.08	45.21	44.43	45.00	1,734,500	-0.08(-0.18%)
Dec 16, 2016	45.32	45.53	44.01	45.08	5,362,321	-0.04(-0.09%)
Dec 15, 2016	45.06	45.31	44.58	45.12	3,481,211	-0.76(-1.66%)
Dec 14, 2016	47.00	47.34	45.81	45.88	1,969,613	-2.00(-4.18%)
Dec 13, 2016	47.00	47.96	45.79	47.88	2,572,103	+1.26(+2.70%)
Dec 12, 2016	49.58	50.00	46.45	46.62	3,903,888	-1.20(-2.51%)
Dec 09, 2016	47.93	48.30	47.36	47.82	1,939,880	+0.17(+0.36%)
Dec 08, 2016	47.36	47.78	46.27	47.65	1,573,659	+0.69(+1.47%)
Dec 07, 2016	46.75	47.45	46.35	46.96	2,821,369	-0.22(-0.47%)
Dec 06, 2016	45.04	47.34	44.63	47.18	3,418,247	+1.55(+3.40%)
Dec 05, 2016	46.57	46.73	45.55	45.63	1,930,604	-0.32(-0.70%)
Dec 02, 2016	45.74	46.95	45.55	45.95	2,605,466	-0.16(-0.35%)
Dec 01, 2016	46.54	47.32	45.59	46.11	4,224,482	+0.89(+1.97%)
Nov 30, 2016	41.73	45.87	41.71	45.22	6,983,964	+6.12(+15.65%)
Nov 29, 2016	38.84	39.86	38.52	39.10	3,916,762	-0.73(-1.83%)
Nov 28, 2016	41.68	41.78	39.76	39.83	2,318,912	-1.44(-3.49%)
Nov 25, 2016	41.61	41.86	41.02	41.27	1,008,509	-0.75(-1.78%)
Nov 23, 2016		42.02	42.02	42.02	0	+0.61(+1.47%)
Nov 22, 2016	42.26	42.28	40.40	41.41	2,352,027	-0.51(-1.22%)
Nov 21, 2016	41.40	42.23	41.40	41.92	2,136,692	+1.75(+4.36%)
Nov 18, 2016	39.97	40.75	39.59	40.17	2,833,482	+0.37(+0.93%)
Nov 17, 2016	40.68	41.30	39.64	39.80	2,141,743	-0.23(-0.57%)
Nov 16, 2016	40.35	40.53	39.60	40.03	1,680,616	-0.37(-0.92%)
Nov 15, 2016	39.32	40.45	39.12	40.40	3,385,156	+1.84(+4.77%)
Nov 14, 2016	37.61	38.59	37.32	38.56	2,738,149	+0.73(+1.93%)
Nov 11, 2016	38.44	38.78	37.17	37.83	2,259,907	-1.01(-2.60%)
Nov 10, 2016	38.95	40.15	38.74	38.84	4,948,513	+0.07(+0.18%)
Nov 09, 2016	37.73	39.27	37.59	38.77	3,225,174	+0.93(+2.46%)
Nov 08, 2016	37.99	38.17	37.37	37.84	5,075,623	-0.37(-0.97%)
Nov 07, 2016	38.66	38.89	37.90	38.21	4,752,183	+0.37(+0.98%)
Nov 04, 2016	38.96	39.22	37.80	37.84	4,696,711	-1.26(-3.22%)
Nov 03, 2016	39.58	40.03	38.76	39.10	3,707,922	-0.22(-0.56%)
Nov 02, 2016	40.85	41.30	38.62	39.32	6,171,530	-1.17(-2.89%)
Nov 01, 2016	40.99	41.59	39.91	40.49	3,743,618	-0.10(-0.25%)
Oct 31, 2016	41.15	41.23	40.33	40.59	2,875,200	-0.80(-1.93%)
Oct 28, 2016	41.89	42.80	41.11	41.39	2,540,562	-0.54(-1.29%)
Oct 27, 2016	42.50	42.74	41.81	41.93	2,095,218	-0.32(-0.76%)
Oct 26, 2016	41.41	42.30	40.64	42.25	3,154,802	+0.25(+0.60%)
Oct 25, 2016	42.80	43.07	41.83	42.00	2,432,679	-1.13(-2.62%)
Oct 24, 2016	43.17	43.37	42.21	43.13	1,674,515	-0.10(-0.23%)
Oct 21, 2016	43.46	43.57	42.97	43.23	2,020,899	-0.79(-1.79%)
Oct 20, 2016	43.57	44.05	43.09	44.02	2,241,631	-0.16(-0.36%)
Oct 19, 2016	43.12	44.53	43.10	44.18	2,765,091	+1.65(+3.88%)
Oct 18, 2016	43.48	43.50	42.03	42.53	2,673,440	-0.33(-0.77%)
Oct 17, 2016	42.48	43.20	42.41	42.86	2,142,850	+0.29(+0.68%)
Oct 14, 2016	43.29	43.33	42.35	42.57	2,029,461	-0.57(-1.32%)
Oct 13, 2016	42.82	43.46	42.34	43.14	1,983,370	-0.14(-0.32%)
Oct 12, 2016	42.89	43.69	42.41	43.28	1,846,222	+0.19(+0.44%)
Oct 11, 2016	43.47	43.54	42.76	43.09	2,420,194	-0.59(-1.35%)
Oct 10, 2016	43.58	44.32	43.56	43.68	2,254,609	+0.52(+1.20%)
Oct 07, 2016	43.18	43.64	42.63	43.16	2,315,693	-0.02(-0.05%)
Oct 06, 2016	43.54	43.79	42.41	43.18	1,687,024	-0.13(-0.30%)
Oct 05, 2016	42.99	43.89	42.49	43.31	3,198,428	+1.19(+2.83%)
Oct 04, 2016	43.41	43.46	41.73	42.12	2,306,642	-1.06(-2.45%)
Oct 03, 2016	43.42	43.48	42.39	43.18	2,206,164	-0.28(-0.64%)
Sep 30, 2016	43.37	43.88	42.82	43.46	2,230,650	+0.68(+1.59%)
Sep 29, 2016	42.04	43.39	41.70	42.78	4,038,297	+0.75(+1.78%)
Sep 28, 2016	39.83	42.10	39.37	42.03	3,749,554	+2.53(+6.41%)
Sep 27, 2016	40.37	40.37	39.25	39.50	2,381,156	-1.59(-3.87%)
Sep 26, 2016	41.78	42.02	41.02	41.09	2,376,368	-0.55(-1.32%)
Sep 23, 2016	43.00	43.52	41.38	41.64	1,989,880	-1.66(-3.83%)
Sep 22, 2016	43.16	43.87	42.76	43.30	2,710,760	+0.91(+2.15%)
Sep 21, 2016	41.93	42.43	41.55	42.39	2,075,025	+1.20(+2.91%)
Sep 20, 2016	41.78	42.16	41.16	41.19	2,012,818	-0.78(-1.86%)
Sep 19, 2016	42.15	42.59	41.68	41.97	3,306,951	+0.13(+0.31%)
Sep 16, 2016	40.50	41.91	40.31	41.84	6,041,481	+0.67(+1.63%)
Sep 15, 2016	40.99	42.04	40.88	41.17	2,654,759	+0.52(+1.28%)
Sep 14, 2016	41.90	42.33	40.43	40.65	3,230,836	-1.43(-3.40%)
Sep 13, 2016	43.53	43.57	41.97	42.08	1,978,435	-2.15(-4.86%)
Sep 12, 2016	44.04	44.76	43.43	44.23	1,747,306	-0.30(-0.67%)
Sep 09, 2016	45.38	45.70	44.52	44.53	3,339,010	-1.48(-3.22%)
Sep 08, 2016	45.32	46.25	44.93	46.01	2,934,523	+1.10(+2.45%)
Sep 07, 2016	45.15	45.28	44.43	44.91	2,065,868	+0.02(+0.04%)
Sep 06, 2016	44.94	45.24	44.07	44.89	1,803,773	-0.01(-0.02%)
Sep 02, 2016	44.46	44.90	44.90	44.90	2,261,000	+0.78(+1.77%)
Sep 01, 2016	43.10	44.14	42.84	44.12	2,191,417	+0.76(+1.75%)
Aug 31, 2016	44.21	44.48	43.09	43.36	2,347,375	-1.21(-2.71%)
Aug 30, 2016	45.34	45.68	44.19	44.57	1,449,511	-0.46(-1.02%)
Aug 29, 2016	44.15	45.13	43.91	45.03	2,131,082	+0.88(+1.99%)
Aug 26, 2016	44.53	45.38	43.75	44.15	3,193,566	-0.16(-0.36%)
Aug 25, 2016	45.14	45.15	43.96	44.31	2,951,285	-0.80(-1.77%)
Aug 24, 2016	45.31	45.59	44.95	45.11	1,823,545	-0.61(-1.33%)
Aug 23, 2016	44.95	46.30	44.83	45.72	2,197,249	+0.68(+1.51%)
Aug 22, 2016	45.76	45.76	44.94	45.04	2,181,557	-1.36(-2.93%)
Aug 19, 2016	46.58	46.61	45.94	46.40	1,947,301	-0.38(-0.81%)
Aug 18, 2016	46.29	46.83	45.94	46.78	2,469,699	+0.84(+1.83%)
Aug 17, 2016	46.21	46.26	45.27	45.94	2,279,940	-0.23(-0.50%)
Aug 16, 2016	46.80	46.87	45.56	46.17	2,376,823	-0.79(-1.68%)
Aug 15, 2016	46.86	47.45	46.72	46.96	3,056,524	+0.08(+0.17%)
Aug 12, 2016	47.40	47.56	46.59	46.88	1,955,989	-0.33(-0.70%)
Aug 11, 2016	45.76	47.48	45.60	47.21	3,901,712	+1.84(+4.06%)
Aug 10, 2016	46.31	46.72	45.32	45.37	2,415,222	-0.73(-1.58%)
Aug 09, 2016	46.53	46.76	45.63	46.10	1,983,751	-0.12(-0.26%)
Aug 08, 2016	45.74	46.78	45.74	46.22	2,945,711	+0.94(+2.08%)
Aug 05, 2016	45.38	45.74	44.34	45.28	3,671,211	-0.40(-0.88%)
Aug 04, 2016	44.44	46.62	44.25	45.68	5,344,055	+1.02(+2.28%)
Aug 03, 2016	40.83	44.77	40.83	44.66	7,115,791	+3.11(+7.48%)
Aug 02, 2016	41.31	41.90	40.44	41.55	4,290,358	+0.26(+0.63%)
Aug 01, 2016	42.95	42.95	41.14	41.29	3,308,338	-2.01(-4.64%)
Jul 29, 2016	41.89	43.37	41.45	43.30	2,136,394	+0.92(+2.17%)
Jul 28, 2016	42.13	42.91	41.57	42.38	2,140,367	+0.31(+0.74%)
Jul 27, 2016	43.60	43.90	41.65	42.07	3,258,277	-1.36(-3.13%)
Jul 26, 2016	42.46	43.49	42.22	43.43	2,095,247	+0.77(+1.80%)
Jul 25, 2016	43.94	44.11	42.02	42.66	3,172,061	-1.77(-3.98%)
Jul 22, 2016	44.52	44.94	43.91	44.43	1,879,564	+0.03(+0.07%)
Jul 21, 2016	44.31	45.21	44.11	44.40	3,003,130	-0.02(-0.05%)
Jul 20, 2016	43.38	44.55	42.87	44.42	2,488,278	+0.61(+1.39%)
Jul 19, 2016	44.65	44.75	43.72	43.81	1,630,395	-0.75(-1.68%)
Jul 18, 2016	44.49	44.61	43.87	44.56	1,752,656	+0.04(+0.09%)
Jul 15, 2016	44.84	45.08	44.33	44.52	1,351,410	-0.08(-0.18%)
Jul 14, 2016	45.19	45.24	44.26	44.60	2,155,279	-0.03(-0.07%)
Jul 13, 2016	45.16	45.46	43.61	44.63	3,281,881	-0.53(-1.17%)
Jul 12, 2016	44.60	45.61	44.39	45.16	2,928,336	+1.48(+3.39%)
Jul 11, 2016	44.18	44.49	43.42	43.68	2,937,509	-0.14(-0.32%)
Jul 08, 2016	43.34	43.95	43.13	43.82	1,831,438	+1.05(+2.45%)
Jul 07, 2016	43.89	44.16	42.24	42.77	2,577,049	-0.55(-1.27%)
Jul 06, 2016	43.15	43.68	42.24	43.32	4,854,201	+0.06(+0.14%)
Jul 05, 2016	43.21	43.30	42.42	43.26	2,582,966	-0.61(-1.39%)
Jul 01, 2016	44.18	43.87	43.87	43.87	3,079,200	-0.31(-0.70%)
Jun 30, 2016	44.40	44.45	43.55	44.18	4,162,216	-0.35(-0.79%)
Jun 29, 2016	43.49	44.79	43.49	44.53	4,534,026	+1.68(+3.92%)
Jun 28, 2016	42.27	43.02	41.91	42.85	3,406,667	+2.44(+6.04%)
Jun 27, 2016	41.27	41.56	39.94	40.41	4,706,992	-1.39(-3.33%)
Jun 24, 2016	40.92	42.28	42.93	41.80	5,851,037	-1.13(-2.63%)
Jun 23, 2016	43.76	44.08	42.64	42.93	4,209,635	+0.05(+0.12%)
Jun 22, 2016	41.50	43.11	41.50	42.88	5,891,817	+2.01(+4.92%)
Jun 21, 2016	39.91	40.92	39.62	40.87	2,406,231	+0.74(+1.84%)
Jun 20, 2016	40.89	40.97	39.95	40.13	3,963,465	-0.01(-0.02%)
Jun 17, 2016	39.75	40.68	39.61	40.14	3,086,104	+1.01(+2.58%)
Jun 16, 2016	39.77	39.81	38.49	39.13	2,662,944	-1.29(-3.19%)
Jun 15, 2016	40.44	41.02	40.02	40.42	2,156,620	-0.40(-0.98%)
Jun 14, 2016	39.38	40.85	39.22	40.82	3,372,917	+1.36(+3.45%)
Jun 13, 2016	39.50	40.21	39.17	39.46	2,336,514	-0.40(-1.00%)
Jun 10, 2016	40.73	41.11	39.51	39.86	2,072,158	-1.41(-3.42%)
Jun 09, 2016	40.94	41.55	40.85	41.27	2,023,101	-0.41(-0.98%)
Jun 08, 2016	42.31	42.53	41.36	41.68	2,888,088	-0.13(-0.31%)
Jun 07, 2016	40.29	42.12	40.15	41.81	4,594,121	+1.87(+4.68%)
Jun 06, 2016	40.09	40.09	39.48	39.94	3,067,366	+0.34(+0.86%)
Jun 03, 2016	40.22	40.37	39.10	39.60	3,111,273	-0.71(-1.76%)
Jun 02, 2016	39.41	40.31	39.30	40.31	2,568,259	+0.33(+0.83%)
Jun 01, 2016	40.77	40.29	39.28	39.98	3,632,262	-0.79(-1.94%)
May 31, 2016	40.54	41.36	40.31	40.77	11,869,398	+0.37(+0.92%)
May 27, 2016	40.66	40.40	40.40	40.40	2,886,800	-0.40(-0.98%)
May 26, 2016	41.64	41.99	40.62	40.80	2,315,263	-0.36(-0.87%)
May 25, 2016	41.09	41.67	40.31	41.16	2,927,658	+0.35(+0.86%)
May 24, 2016	40.45	41.14	40.15	40.81	2,977,657	+0.68(+1.69%)
May 23, 2016	40.14	40.34	39.25	40.13	3,353,258	-0.50(-1.23%)
May 20, 2016	39.85	40.76	39.45	40.63	3,802,590	+0.92(+2.32%)
May 19, 2016	38.48	39.76	38.19	39.71	2,743,152	+0.50(+1.28%)
May 18, 2016	39.52	40.41	38.88	39.21	3,175,461	-0.22(-0.56%)
May 17, 2016	39.21	40.14	39.12	39.43	2,803,166	+0.23(+0.59%)
May 16, 2016	38.96	39.93	38.89	39.20	4,221,968	+0.60(+1.55%)
May 13, 2016	38.41	39.32	38.31	38.60	3,817,509	-0.03(-0.08%)
May 12, 2016	38.34	39.19	37.83	38.63	3,073,016	+1.01(+2.68%)
May 11, 2016	37.62	38.29	36.85	37.62	3,013,780	-0.30(-0.79%)
May 10, 2016	36.94	37.93	36.65	37.92	2,513,535	+1.09(+2.96%)
May 09, 2016	37.20	37.26	36.06	36.83	3,907,355	-0.37(-0.99%)
May 06, 2016	35.90	38.06	35.84	37.20	4,458,558	+0.67(+1.83%)
May 05, 2016	35.81	37.55	35.81	36.53	5,158,831	+1.88(+5.43%)
May 04, 2016	36.53	37.66	33.54	34.65	5,689,984	-0.86(-2.42%)
May 03, 2016	36.32	36.45	34.95	35.51	5,031,580	-1.66(-4.47%)
May 02, 2016	36.43	37.37	35.67	37.17	4,108,835	+0.92(+2.54%)
Apr 29, 2016	36.49	37.09	34.99	36.25	3,739,973	+0.01(+0.03%)
Apr 28, 2016	37.88	38.24	36.03	36.24	5,322,712	-1.96(-5.13%)
Apr 27, 2016	37.89	38.78	37.40	38.20	3,834,991	+0.78(+2.08%)
Apr 26, 2016	36.81	37.44	36.36	37.42	2,437,384	+1.15(+3.17%)
Apr 25, 2016	36.57	36.70	35.49	36.27	2,384,258	-0.59(-1.60%)
Apr 22, 2016	36.24	37.12	36.21	36.86	3,961,426	+0.77(+2.13%)
Apr 21, 2016	36.90	36.99	35.98	36.09	2,838,399	-0.80(-2.17%)
Apr 20, 2016	36.37	37.47	36.10	36.89	2,182,410	+0.35(+0.96%)
Apr 19, 2016	36.54	36.96	36.13	36.54	2,688,511	+0.49(+1.36%)
Apr 18, 2016	33.81	36.39	33.15	36.05	2,983,184	+0.93(+2.65%)
Apr 15, 2016	35.33	35.35	34.33	35.12	2,393,822	-0.40(-1.13%)
Apr 14, 2016	35.13	35.58	34.79	35.52	2,127,355	+0.44(+1.25%)
Apr 13, 2016	35.46	35.93	34.83	35.08	3,386,593	-0.59(-1.65%)
Apr 12, 2016	34.75	35.89	34.10	35.67	5,031,310	+1.22(+3.54%)
Apr 11, 2016	34.37	34.92	34.24	34.45	2,940,858	+0.40(+1.17%)
Apr 08, 2016	33.86	34.32	33.70	34.05	2,644,169	+1.20(+3.65%)
Apr 07, 2016	32.60	33.26	32.43	32.85	2,816,247	-0.16(-0.48%)
Apr 06, 2016	31.94	33.10	31.65	33.01	2,637,618	+1.40(+4.43%)
Apr 05, 2016	31.27	32.17	30.88	31.61	2,389,864	-0.12(-0.38%)
Apr 04, 2016	32.71	33.15	31.68	31.73	2,897,205	-0.90(-2.76%)
Apr 01, 2016	32.47	32.81	32.12	32.63	3,053,077	-0.62(-1.86%)
Mar 31, 2016	32.50	33.51	32.26	33.25	3,997,173	+0.59(+1.81%)
Mar 30, 2016	32.68	32.98	32.16	32.66	4,521,919	+0.54(+1.68%)
Mar 29, 2016	31.46	32.16	31.18	32.12	2,798,834	+0.26(+0.82%)
Mar 28, 2016	32.50	32.50	31.11	31.86	2,758,148	-0.52(-1.61%)
Mar 24, 2016	31.33	32.38	32.38	32.38	4,605,000	+0.26(+0.81%)
Mar 23, 2016	32.82	33.00	31.84	32.12	3,639,271	-0.91(-2.76%)
Mar 22, 2016	33.21	33.82	32.94	33.03	3,319,082	-0.45(-1.34%)
Mar 21, 2016	33.57	34.21	32.71	33.48	2,981,483	-0.34(-1.01%)
Mar 18, 2016	34.26	34.97	33.01	33.82	9,145,753	+0.10(+0.30%)
Mar 17, 2016	33.90	34.17	32.96	33.72	4,001,759	+0.23(+0.69%)
Mar 16, 2016	32.14	33.63	32.14	33.49	3,974,862	+1.65(+5.18%)
Mar 15, 2016	31.53	32.19	31.09	31.84	4,501,432	-0.31(-0.96%)
Mar 14, 2016	31.21	32.74	30.84	32.15	4,765,121	+0.31(+0.97%)
Mar 11, 2016	31.32	32.49	31.12	31.84	6,146,815	+1.36(+4.46%)
Mar 10, 2016	30.57	30.61	29.61	30.48	6,031,699	-0.16(-0.52%)
Mar 09, 2016	29.69	31.17	29.22	30.64	6,156,383	+1.67(+5.76%)
Mar 08, 2016	29.49	29.63	27.77	28.97	5,952,159	-0.95(-3.18%)
Mar 07, 2016	30.16	30.51	28.72	29.92	7,826,918	-0.25(-0.83%)
Mar 04, 2016	29.67	30.33	29.35	30.17	8,983,257	+1.01(+3.46%)
Mar 03, 2016	29.25	29.74	28.32	29.16	7,576,836	+0.15(+0.52%)
Mar 02, 2016	28.20	29.07	27.43	29.01	6,197,202	+0.41(+1.43%)
Mar 01, 2016	27.46	28.60	26.74	28.60	7,235,717	+1.37(+5.03%)
Feb 29, 2016	26.78	27.51	26.09	27.23	12,015,206	+1.20(+4.61%)
Feb 26, 2016	25.83	26.50	24.83	26.03	34,690,268	+1.62(+6.64%)
Feb 25, 2016	23.19	25.32	23.03	24.41	6,502,503	+0.99(+4.23%)
Feb 24, 2016	22.66	23.49	22.33	23.42	4,129,866	+0.08(+0.34%)
Feb 23, 2016	24.21	24.47	23.32	23.34	4,381,666	-1.17(-4.77%)
Feb 22, 2016	23.80	25.23	23.17	24.51	5,316,818	+2.20(+9.86%)
Feb 19, 2016	22.05	22.35	20.89	22.31	6,520,041	-0.29(-1.28%)
Feb 18, 2016	25.06	25.22	22.54	22.60	6,222,563	-2.27(-9.13%)
Feb 17, 2016	24.17	24.99	22.76	24.87	5,614,469	+0.69(+2.85%)
Feb 16, 2016	24.65	24.76	23.84	24.18	2,571,966	+0.01(+0.04%)
Feb 12, 2016	24.11	24.17	24.17	24.17	3,320,500	+0.51(+2.16%)
Feb 11, 2016	22.88	23.88	22.36	23.66	6,058,479	+0.09(+0.38%)
Feb 10, 2016	23.78	24.67	23.10	23.57	4,245,161	-0.23(-0.97%)
Feb 09, 2016	25.39	25.39	23.37	23.80	4,402,914	-1.67(-6.56%)
Feb 08, 2016	23.69	25.54	23.30	25.47	7,424,257	+0.59(+2.37%)
Feb 05, 2016	26.82	26.83	24.47	24.88	6,087,149	-2.37(-8.70%)
Feb 04, 2016	28.49	29.18	27.16	27.25	3,358,719	-1.04(-3.68%)
Feb 03, 2016	27.43	28.32	25.87	28.29	3,159,824	+1.67(+6.27%)
Feb 02, 2016	27.49	27.49	26.25	26.62	3,599,005	-1.55(-5.50%)