Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.06	38.16	36.58	36.61	12,091,276	-1.34(-3.53%)
Nov 29, 2016	37.30	38.03	37.06	37.95	9,710,438	+0.58(+1.55%)
Nov 28, 2016	37.37	37.73	37.28	37.37	5,759,090	+0.15(+0.40%)
Nov 25, 2016	37.45	37.58	37.20	37.22	3,206,319	-0.04(-0.11%)
Nov 23, 2016		37.26	37.26	37.26	0	+0.09(+0.24%)
Nov 22, 2016	38.43	38.49	36.89	37.17	22,630,664	-1.26(-3.28%)
Nov 21, 2016	38.58	38.64	37.76	38.43	11,460,194	+0.04(+0.10%)
Nov 18, 2016	39.92	40.20	38.13	38.39	18,679,106	-1.55(-3.88%)
Nov 17, 2016	39.07	40.19	38.95	39.94	11,680,010	+0.97(+2.49%)
Nov 16, 2016	38.51	39.05	38.14	38.97	8,134,044	+0.44(+1.14%)
Nov 15, 2016	38.00	39.14	37.94	38.53	13,211,398	+0.76(+2.01%)
Nov 14, 2016	39.21	39.53	37.74	37.77	14,885,692	-1.64(-4.16%)
Nov 11, 2016	38.43	39.45	38.23	39.41	10,626,514	+0.71(+1.83%)
Nov 10, 2016	40.35	40.40	38.88	38.70	15,002,407	-1.45(-3.61%)
Nov 09, 2016	40.19	40.70	39.35	40.15	13,194,147	-0.86(-2.10%)
Nov 08, 2016	41.01	41.49	40.82	41.01	15,018,552	-0.08(-0.19%)
Nov 07, 2016	42.52	42.56	40.86	41.09	17,854,102	-0.61(-1.46%)
Nov 04, 2016	41.04	43.24	40.86	41.70	18,751,864	-1.67(-3.85%)
Nov 03, 2016	42.96	43.67	42.63	43.37	12,818,370	+0.77(+1.81%)
Nov 02, 2016	42.63	43.09	42.26	42.60	7,790,375	+0.00(+0.00%)
Nov 01, 2016	43.27	43.37	42.42	42.60	11,286,314	-0.57(-1.32%)
Oct 31, 2016	43.42	43.63	43.00	43.17	7,173,677	-0.15(-0.35%)
Oct 28, 2016	43.64	43.86	42.96	43.32	8,982,040	-0.40(-0.91%)
Oct 27, 2016	44.65	44.82	43.70	43.72	5,590,424	-0.72(-1.62%)
Oct 26, 2016	44.95	45.01	44.40	44.44	4,894,599	-0.62(-1.38%)
Oct 25, 2016	45.53	45.55	44.96	45.06	3,680,343	-0.41(-0.90%)
Oct 24, 2016	44.90	45.49	44.65	45.47	6,608,280	+0.93(+2.09%)
Oct 21, 2016	44.32	44.65	43.91	44.54	4,296,680	+0.22(+0.50%)
Oct 20, 2016	43.92	44.39	43.52	44.32	4,867,284	+0.53(+1.21%)
Oct 19, 2016	44.23	44.29	43.72	43.79	4,531,099	-0.39(-0.88%)
Oct 18, 2016	44.01	44.75	43.96	44.18	7,676,348	+0.65(+1.49%)
Oct 17, 2016	43.63	43.70	43.33	43.53	4,725,751	-0.16(-0.37%)
Oct 14, 2016	43.57	44.33	43.41	43.69	8,669,042	+0.53(+1.23%)
Oct 13, 2016	42.98	43.43	42.63	43.16	4,185,562	-0.17(-0.39%)
Oct 12, 2016	42.79	43.41	42.70	43.33	5,586,495	+0.43(+1.00%)
Oct 11, 2016	43.56	43.64	42.51	42.90	7,005,641	-0.89(-2.03%)
Oct 10, 2016	43.96	44.24	43.70	43.79	4,564,429	-0.13(-0.30%)
Oct 07, 2016	44.09	44.47	43.72	43.92	5,604,240	-0.07(-0.16%)
Oct 06, 2016	44.55	44.60	43.76	43.99	6,222,544	-0.54(-1.21%)
Oct 05, 2016	44.10	44.61	43.99	44.53	5,806,981	+0.40(+0.91%)
Oct 04, 2016	44.20	44.35	43.78	44.13	5,786,489	+0.03(+0.07%)
Oct 03, 2016	44.30	44.55	43.96	44.10	5,452,183	-0.20(-0.45%)
Sep 30, 2016	44.37	44.45	43.98	44.30	7,840,337	+0.09(+0.20%)
Sep 29, 2016	44.15	44.42	43.83	44.21	8,464,764	+0.05(+0.11%)
Sep 28, 2016	44.20	44.42	43.79	44.16	5,578,722	-0.05(-0.11%)
Sep 27, 2016	43.91	44.27	43.66	44.21	8,852,811	+0.23(+0.52%)
Sep 26, 2016	44.22	44.34	43.93	43.98	4,426,552	-0.38(-0.86%)
Sep 23, 2016	44.98	45.12	44.10	44.36	8,694,746	-0.15(-0.34%)
Sep 22, 2016	44.86	45.12	44.41	44.51	5,873,362	-0.16(-0.36%)
Sep 21, 2016	44.89	44.89	43.85	44.67	9,032,429	+0.54(+1.22%)
Sep 20, 2016	44.26	44.78	44.10	44.13	6,055,798	+0.01(+0.02%)
Sep 19, 2016	44.58	44.84	44.00	44.12	8,135,829	-0.30(-0.68%)
Sep 16, 2016	44.67	44.67	44.05	44.42	40,786,800	-0.17(-0.38%)
Sep 15, 2016	43.62	44.76	43.50	44.59	12,341,428	+0.93(+2.13%)
Sep 14, 2016	43.48	44.03	43.43	43.66	7,776,127	+0.25(+0.58%)
Sep 13, 2016	43.22	43.57	42.79	43.41	9,134,971	-0.05(-0.12%)
Sep 12, 2016	41.95	43.54	41.85	43.46	11,053,801	+1.17(+2.77%)
Sep 09, 2016	42.79	43.15	42.29	42.29	8,149,637	-1.01(-2.33%)
Sep 08, 2016	43.36	43.36	42.73	43.30	8,129,562	-0.08(-0.18%)
Sep 07, 2016	43.74	44.23	43.23	43.38	9,687,107	-0.13(-0.30%)
Sep 06, 2016	43.00	43.69	42.60	43.51	13,585,331	+0.71(+1.66%)
Sep 02, 2016	42.29	42.80	42.80	42.80	8,728,600	+0.65(+1.54%)
Sep 01, 2016	41.44	42.28	41.41	42.15	7,821,123	+0.78(+1.89%)
Aug 31, 2016	41.41	41.56	41.12	41.37	5,751,171	-0.21(-0.51%)
Aug 30, 2016	41.33	41.62	41.13	41.58	5,657,889	+0.29(+0.70%)
Aug 29, 2016	41.11	41.60	41.02	41.29	5,917,403	+0.24(+0.58%)
Aug 26, 2016	40.95	41.20	40.65	41.05	6,890,846	+0.06(+0.15%)
Aug 25, 2016	40.47	41.01	40.40	40.99	7,901,460	+0.32(+0.79%)
Aug 24, 2016	40.68	40.75	40.44	40.67	5,037,760	+0.03(+0.07%)
Aug 23, 2016	40.23	40.72	40.23	40.64	6,391,206	+0.52(+1.30%)
Aug 22, 2016	39.99	40.17	39.81	40.12	4,581,806	+0.14(+0.35%)
Aug 19, 2016	40.13	40.29	39.78	39.98	6,064,305	-0.04(-0.10%)
Aug 18, 2016	39.99	40.32	39.84	40.02	7,268,383	+0.14(+0.35%)
Aug 17, 2016	39.55	39.96	39.34	39.88	11,513,397	+0.57(+1.45%)
Aug 16, 2016	40.25	40.75	39.29	39.31	26,068,592	-2.17(-5.23%)
Aug 15, 2016	41.61	41.99	41.27	41.48	5,799,527	+0.34(+0.83%)
Aug 12, 2016	41.14	41.30	40.83	41.14	6,413,933	-0.17(-0.41%)
Aug 11, 2016	41.14	41.71	41.14	41.31	6,542,351	+0.21(+0.51%)
Aug 10, 2016	41.14	41.51	41.00	41.10	5,463,528	-0.15(-0.36%)
Aug 09, 2016	40.52	41.53	40.45	41.25	8,535,107	+0.64(+1.58%)
Aug 08, 2016	40.73	40.91	40.45	40.61	8,080,238	+0.05(+0.12%)
Aug 05, 2016	42.25	42.45	40.02	40.56	20,866,572	-0.27(-0.66%)
Aug 04, 2016	40.94	41.10	40.53	40.83	10,971,731	+0.45(+1.11%)
Aug 03, 2016	39.64	40.75	39.63	40.38	8,756,706	+0.63(+1.58%)
Aug 02, 2016	40.07	40.24	39.53	39.75	6,677,419	-0.32(-0.80%)
Aug 01, 2016	40.39	40.52	39.97	40.07	6,581,742	-0.09(-0.22%)
Jul 29, 2016	40.30	40.88	39.73	40.16	13,731,035	-0.11(-0.27%)
Jul 28, 2016	40.29	40.64	40.05	40.27	11,110,746	-0.62(-1.52%)
Jul 27, 2016	41.52	41.64	40.79	40.89	13,737,620	-0.67(-1.61%)
Jul 26, 2016	42.40	42.67	41.19	41.56	8,253,680	-0.84(-1.98%)
Jul 25, 2016	41.96	42.63	41.60	42.40	9,409,784	+0.96(+2.32%)
Jul 22, 2016	41.35	41.68	40.93	41.44	4,454,531	+0.17(+0.41%)
Jul 21, 2016	41.41	41.82	41.06	41.27	6,440,267	-0.11(-0.27%)
Jul 20, 2016	41.68	41.70	41.22	41.38	5,973,714	-0.14(-0.34%)
Jul 19, 2016	42.00	42.07	41.40	41.52	9,314,028	-0.62(-1.47%)
Jul 18, 2016	42.40	42.44	42.05	42.14	5,927,860	-0.06(-0.14%)
Jul 15, 2016	41.96	42.23	41.75	42.20	5,083,640	+0.35(+0.84%)
Jul 14, 2016	42.36	42.53	41.66	41.85	9,624,916	-0.26(-0.62%)
Jul 13, 2016	42.79	43.05	42.05	42.11	11,462,318	-0.55(-1.29%)
Jul 12, 2016	42.41	42.75	41.88	42.66	10,545,075	+0.46(+1.09%)
Jul 11, 2016	41.44	42.26	41.17	42.20	14,715,466	+0.91(+2.20%)
Jul 08, 2016	40.64	41.32	40.39	41.29	6,617,357	+0.90(+2.23%)
Jul 07, 2016	40.52	40.77	40.14	40.39	6,273,067	+0.24(+0.60%)
Jul 05, 2016	39.40	40.15	39.28	40.15	7,337,047	+0.54(+1.36%)
Jul 01, 2016	39.69	39.61	39.61	39.61	8,179,300	-0.02(-0.05%)
Jun 30, 2016	38.23	39.98	38.14	39.63	15,052,460	+1.61(+4.23%)
Jun 29, 2016	37.81	38.25	37.50	38.02	7,641,766	+0.84(+2.26%)
Jun 28, 2016	36.66	37.21	36.40	37.18	6,306,628	+1.03(+2.85%)
Jun 27, 2016	36.60	36.66	35.77	36.15	9,340,506	-0.83(-2.24%)
Jun 24, 2016	37.50	38.05	36.82	36.98	23,589,160	-1.94(-4.98%)
Jun 23, 2016	38.66	39.06	38.40	38.92	5,674,095	+0.60(+1.57%)
Jun 22, 2016	38.74	38.89	38.21	38.32	4,724,984	-0.34(-0.88%)
Jun 21, 2016	38.75	39.23	38.56	38.66	7,156,128	-0.03(-0.08%)
Jun 20, 2016	38.56	38.96	38.36	38.69	9,354,081	+0.61(+1.60%)
Jun 17, 2016	39.03	39.05	37.83	38.08	13,336,367	-0.95(-2.43%)
Jun 16, 2016	38.25	39.15	38.00	39.03	10,064,175	+0.70(+1.83%)
Jun 15, 2016	38.46	38.82	38.02	38.33	10,464,780	-0.08(-0.21%)
Jun 14, 2016	37.46	38.56	37.24	38.41	19,995,464	+0.78(+2.07%)
Jun 13, 2016	37.53	38.21	37.36	37.63	7,169,460	-0.14(-0.37%)
Jun 10, 2016	38.13	38.43	37.53	37.77	13,435,025	-0.77(-2.00%)
Jun 09, 2016	37.99	39.02	37.95	38.54	23,555,740	+0.42(+1.10%)
Jun 08, 2016	38.10	38.24	37.54	38.12	11,260,501	-0.01(-0.03%)
Jun 07, 2016	37.95	38.50	37.94	38.13	7,315,763	+0.37(+0.98%)
Jun 06, 2016	37.65	37.80	36.86	37.76	7,726,647	-0.05(-0.13%)
Jun 03, 2016	38.69	38.91	37.63	37.81	9,685,230	-0.88(-2.27%)
Jun 02, 2016	38.72	38.75	38.21	38.69	6,581,525	+0.04(+0.10%)
Jun 01, 2016	39.26	39.29	38.51	38.65	8,432,241	-0.61(-1.55%)
May 31, 2016	39.54	39.69	39.13	39.26	8,466,667	-0.08(-0.20%)
May 27, 2016	39.13	39.34	39.34	39.34	6,266,300	+0.25(+0.63%)
May 26, 2016	38.91	39.40	38.47	39.09	8,255,722	+0.14(+0.37%)
May 25, 2016	39.19	39.55	38.60	38.95	7,681,127	-0.07(-0.18%)
May 24, 2016	37.92	39.03	37.78	39.02	7,620,174	+1.29(+3.42%)
May 23, 2016	37.63	37.99	37.31	37.73	5,634,642	+0.20(+0.53%)
May 20, 2016	37.81	37.93	37.16	37.53	11,641,830	-0.27(-0.71%)
May 19, 2016	38.23	38.37	37.54	37.80	7,602,358	-0.67(-1.74%)
May 18, 2016	37.98	38.72	37.86	38.47	7,680,492	+0.35(+0.92%)
May 17, 2016	39.10	39.35	37.64	38.12	10,668,179	-1.27(-3.22%)
May 16, 2016	38.45	39.48	38.31	39.39	7,785,259	+1.10(+2.87%)
May 13, 2016	38.00	38.97	37.99	38.29	10,209,848	+0.38(+1.00%)
May 12, 2016	37.17	37.99	37.05	37.91	8,132,287	+0.80(+2.16%)
May 11, 2016	36.61	37.33	36.46	37.11	10,242,695	+0.70(+1.92%)
May 10, 2016	37.23	37.27	36.06	36.41	14,277,764	-0.74(-1.99%)
May 09, 2016	37.79	37.87	36.82	37.15	10,815,016	-0.72(-1.90%)
May 06, 2016	36.99	38.00	36.66	37.87	19,055,942	+2.96(+8.48%)
May 05, 2016	34.34	35.21	34.17	34.91	9,964,229	+0.63(+1.84%)
May 04, 2016	33.82	34.34	33.61	34.28	5,768,869	+0.17(+0.50%)
May 03, 2016	34.16	34.59	33.94	34.11	4,309,451	-0.47(-1.36%)
May 02, 2016	34.70	34.75	33.94	34.58	7,585,622	+0.11(+0.32%)
Apr 29, 2016	33.60	34.58	33.55	34.47	6,444,496	+0.57(+1.68%)
Apr 28, 2016	34.24	34.87	33.78	33.90	5,250,207	-0.47(-1.37%)
Apr 27, 2016	34.93	35.13	33.83	34.37	6,867,151	-0.84(-2.39%)
Apr 26, 2016	35.08	35.43	34.99	35.21	3,566,647	+0.29(+0.83%)
Apr 25, 2016	34.61	34.96	34.56	34.92	2,743,370	+0.27(+0.78%)
Apr 22, 2016	34.87	35.43	34.52	34.65	4,673,165	-0.54(-1.53%)
Apr 21, 2016	35.17	35.44	34.96	35.19	3,113,908	-0.06(-0.17%)
Apr 20, 2016	35.34	35.45	34.93	35.25	3,502,252	+0.04(+0.11%)
Apr 19, 2016	35.48	35.60	34.80	35.21	4,159,920	-0.23(-0.65%)
Apr 18, 2016	34.56	35.45	34.13	35.44	4,526,589	+0.87(+2.52%)
Apr 15, 2016	35.02	35.07	34.34	34.57	5,357,160	-0.34(-0.97%)
Apr 14, 2016	35.29	35.29	34.78	34.91	3,860,193	-0.25(-0.71%)
Apr 13, 2016	33.92	35.30	33.85	35.16	8,358,487	+1.68(+5.02%)
Apr 12, 2016	33.43	33.66	33.03	33.48	5,235,925	+0.07(+0.21%)
Apr 11, 2016	34.30	34.38	33.41	33.41	4,487,159	-0.56(-1.65%)
Apr 08, 2016	33.70	34.16	33.52	33.97	4,591,958	+0.55(+1.65%)
Apr 07, 2016	33.87	33.97	33.31	33.42	5,795,968	-0.58(-1.71%)
Apr 06, 2016	33.89	34.17	33.54	34.00	4,550,220	+0.29(+0.86%)
Apr 05, 2016	33.91	34.35	33.60	33.71	5,673,361	-0.52(-1.52%)
Apr 04, 2016	34.42	34.66	33.95	34.23	4,823,265	-0.19(-0.55%)
Apr 01, 2016	33.81	34.53	33.55	34.42	4,998,460	+0.58(+1.71%)
Mar 31, 2016	33.98	34.50	33.70	33.84	7,040,449	-0.23(-0.68%)
Mar 30, 2016	33.60	34.29	33.51	34.07	8,355,068	+0.83(+2.50%)
Mar 29, 2016	32.27	33.35	32.25	33.24	6,150,203	+1.10(+3.42%)
Mar 28, 2016	32.10	32.34	31.71	32.14	3,263,309	-0.07(-0.22%)
Mar 24, 2016	32.44	32.21	32.21	32.21	3,764,400	-0.37(-1.14%)
Mar 23, 2016	32.48	32.81	32.42	32.58	4,115,875	+0.04(+0.12%)
Mar 22, 2016	31.89	32.57	31.86	32.54	4,683,562	+0.50(+1.56%)
Mar 21, 2016	32.23	32.32	31.81	32.04	3,060,198	-0.16(-0.50%)
Mar 18, 2016	32.68	32.68	31.77	32.20	11,477,107	-0.40(-1.23%)
Mar 17, 2016	32.68	33.08	32.02	32.60	6,275,617	-0.19(-0.58%)
Mar 16, 2016	32.49	32.91	32.20	32.79	5,080,390	+0.31(+0.95%)
Mar 15, 2016	32.34	32.87	32.18	32.48	5,374,000	+0.07(+0.22%)
Mar 14, 2016	31.65	32.67	31.57	32.41	7,123,702	+0.89(+2.82%)
Mar 11, 2016	31.51	32.03	31.48	31.52	7,747,237	+0.27(+0.86%)
Mar 10, 2016	30.90	31.51	30.70	31.25	7,588,874	+0.39(+1.26%)
Mar 09, 2016	30.82	31.04	30.38	30.86	6,527,104	+0.08(+0.26%)
Mar 08, 2016	30.70	31.15	30.51	30.78	6,958,090	-0.20(-0.65%)
Mar 07, 2016	31.00	31.48	30.51	30.98	7,754,692	-0.21(-0.67%)
Mar 04, 2016	31.84	31.84	30.71	31.19	6,125,808	-0.33(-1.05%)
Mar 03, 2016	31.81	31.90	31.02	31.52	5,454,899	-0.49(-1.53%)
Mar 02, 2016	32.00	32.21	31.51	32.01	8,292,781	-0.20(-0.62%)
Mar 01, 2016	31.96	32.40	31.45	32.21	7,543,561	+0.54(+1.71%)
Feb 29, 2016	31.73	32.22	31.32	31.67	7,478,997	-0.22(-0.69%)
Feb 26, 2016	32.38	32.45	31.65	31.89	7,114,277	-0.43(-1.33%)
Feb 25, 2016	31.98	32.62	31.75	32.32	8,611,387	+0.61(+1.92%)
Feb 24, 2016	30.44	31.77	30.24	31.71	8,306,779	+0.98(+3.19%)
Feb 23, 2016	31.35	31.91	30.55	30.73	9,503,973	-0.79(-2.51%)
Feb 22, 2016	30.51	31.85	30.48	31.52	10,535,095	+1.33(+4.41%)
Feb 19, 2016	28.85	30.35	28.65	30.19	11,537,093	+1.31(+4.54%)
Feb 18, 2016	29.88	30.00	28.79	28.88	8,244,215	-0.57(-1.94%)
Feb 17, 2016	29.76	30.01	29.32	29.45	15,154,864	+0.03(+0.10%)
Feb 16, 2016	28.56	29.65	28.55	29.42	15,564,925	+1.30(+4.62%)
Feb 12, 2016	28.66	28.12	28.12	28.12	42,849,800	-2.40(-7.86%)
Feb 11, 2016	29.60	30.71	29.49	30.52	17,112,978	+0.37(+1.23%)
Feb 10, 2016	29.06	30.55	29.05	30.15	14,315,068	+1.34(+4.65%)
Feb 09, 2016	28.41	29.75	28.05	28.81	14,216,257	+0.09(+0.31%)
Feb 08, 2016	29.69	29.89	28.13	28.72	17,083,628	-1.81(-5.93%)
Feb 05, 2016	31.77	31.80	30.39	30.53	17,261,322	-1.41(-4.41%)
Feb 04, 2016	33.14	33.25	31.33	31.94	17,559,634	-1.18(-3.56%)
Feb 03, 2016	33.81	33.85	32.33	33.12	10,319,356	-0.30(-0.90%)
Feb 02, 2016	34.24	34.57	33.12	33.42	8,704,679	-1.25(-3.61%)
Feb 01, 2016	34.60	35.26	34.43	34.67	8,915,819	-0.15(-0.43%)
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%)