Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2016	28.24	28.83	27.45	28.17	3,648,523	-0.90(-3.10%)
Jan 29, 2016	27.87	29.22	27.74	29.07	3,808,634	+1.49(+5.40%)
Jan 28, 2016	28.17	28.53	26.94	27.58	4,793,786	+1.06(+4.00%)
Jan 27, 2016	25.89	27.08	25.13	26.52	6,740,072	+0.59(+2.28%)
Jan 26, 2016	25.13	26.79	24.25	25.93	3,680,220	+1.45(+5.92%)
Jan 25, 2016	25.19	26.25	24.45	24.48	3,294,241	-1.52(-5.85%)
Jan 22, 2016	26.60	27.70	25.35	26.00	7,334,851	+0.67(+2.65%)
Jan 21, 2016	23.65	25.41	23.23	25.33	7,614,740	+1.62(+6.83%)
Jan 20, 2016	23.88	24.09	22.20	23.71	5,275,398	-0.66(-2.71%)
Jan 19, 2016	26.52	26.57	23.70	24.37	6,046,992	-1.86(-7.09%)
Jan 15, 2016	26.45	26.23	26.23	26.23	6,975,300	-1.64(-5.88%)
Jan 14, 2016	28.46	28.82	26.92	27.87	6,595,359	-0.30(-1.06%)
Jan 13, 2016	29.72	30.39	27.89	28.17	3,244,415	-1.14(-3.89%)
Jan 12, 2016	29.63	29.90	28.34	29.31	3,357,139	+0.33(+1.14%)
Jan 11, 2016	29.86	30.15	28.47	28.98	3,775,976	-0.28(-0.96%)
Jan 08, 2016	29.70	30.28	29.01	29.26	3,276,872	-0.15(-0.51%)
Jan 07, 2016	29.17	30.91	28.85	29.41	3,902,933	-0.63(-2.10%)
Jan 06, 2016	31.35	31.35	29.69	30.04	4,165,639	-2.45(-7.54%)
Jan 05, 2016	32.37	32.68	31.81	32.49	2,181,117	+0.22(+0.68%)
Jan 04, 2016	32.48	33.01	31.82	32.27	3,017,643	-0.29(-0.89%)
Dec 31, 2015	31.68	32.56	32.56	32.56	2,032,500	+0.71(+2.23%)
Dec 30, 2015	31.83	32.76	31.28	31.85	2,733,669	-0.84(-2.57%)
Dec 29, 2015	33.24	33.38	31.96	32.69	2,071,238	+0.35(+1.08%)
Dec 28, 2015	32.35	32.57	31.46	32.34	2,005,973	-0.75(-2.27%)
Dec 24, 2015	33.27	33.09	33.09	33.09	1,032,800	-0.18(-0.54%)
Dec 23, 2015	31.59	33.52	31.46	33.27	4,235,904	+2.64(+8.62%)
Dec 22, 2015	30.42	30.97	29.88	30.63	4,650,389	+0.22(+0.72%)
Dec 21, 2015	31.49	31.75	29.94	30.41	5,210,129	-1.19(-3.77%)
Dec 18, 2015	32.54	32.76	31.60	31.60	4,397,122	-1.01(-3.10%)
Dec 17, 2015	34.37	34.75	32.33	32.61	4,474,633	-1.83(-5.31%)
Dec 16, 2015	35.21	35.44	33.83	34.44	3,306,443	-0.61(-1.74%)
Dec 15, 2015	35.40	35.86	34.74	35.05	2,815,296	+0.26(+0.75%)
Dec 14, 2015	34.81	35.67	33.78	34.79	3,891,630	-0.47(-1.33%)
Dec 11, 2015	36.14	36.28	34.99	35.26	3,960,557	-1.26(-3.45%)
Dec 10, 2015	35.13	36.80	34.82	36.52	3,006,964	+1.22(+3.46%)
Dec 09, 2015	36.21	36.46	34.64	35.30	3,116,342	+0.48(+1.38%)
Dec 08, 2015	34.48	35.46	34.25	34.82	4,855,754	-0.59(-1.67%)
Dec 07, 2015	35.66	36.81	34.89	35.41	5,560,970	-0.75(-2.07%)
Dec 04, 2015	36.37	36.67	35.58	36.16	3,355,199	-0.81(-2.19%)
Dec 03, 2015	37.69	38.55	36.60	36.97	4,148,973	-0.20(-0.54%)
Dec 02, 2015	38.77	39.01	36.79	37.17	3,542,553	-1.98(-5.06%)
Dec 01, 2015	38.32	39.22	37.91	39.15	2,776,862	+0.89(+2.33%)
Nov 30, 2015	38.62	38.84	38.13	38.26	2,198,015	-0.06(-0.16%)
Nov 27, 2015	38.31	38.78	38.14	38.32	1,033,404	-0.34(-0.88%)
Nov 25, 2015	38.87	38.66	38.66	38.66	1,514,200	-0.68(-1.73%)
Nov 24, 2015	38.97	40.02	38.87	39.34	2,732,688	+0.87(+2.26%)
Nov 23, 2015	37.72	39.18	37.47	38.47	3,144,426	+0.69(+1.83%)
Nov 20, 2015	39.14	39.14	37.55	37.78	4,197,800	-1.38(-3.52%)
Nov 19, 2015	40.30	40.72	38.26	39.16	4,360,523	-1.89(-4.60%)
Nov 18, 2015	40.85	41.09	39.96	41.05	2,701,153	+0.67(+1.66%)
Nov 17, 2015	39.88	40.89	39.23	40.38	3,064,006	+0.23(+0.57%)
Nov 16, 2015	38.42	40.16	38.27	40.15	2,641,570	+1.78(+4.64%)
Nov 13, 2015	38.10	38.75	37.50	38.37	2,631,522	+0.18(+0.47%)
Nov 12, 2015	38.83	39.31	37.97	38.19	3,544,337	-1.50(-3.78%)
Nov 11, 2015	39.82	40.47	39.39	39.69	4,904,616	+0.02(+0.05%)
Nov 10, 2015	39.16	40.25	38.92	39.67	2,926,957	+0.22(+0.56%)
Nov 09, 2015	39.35	39.86	39.06	39.45	3,089,063	+0.08(+0.20%)
Nov 06, 2015	38.57	39.76	38.33	39.37	2,508,930	+0.42(+1.08%)
Nov 05, 2015	38.31	39.94	37.34	38.95	4,853,840	+0.65(+1.70%)
Nov 04, 2015	41.09	41.34	37.37	38.30	7,152,889	-1.84(-4.58%)
Nov 03, 2015	40.80	41.13	40.02	40.14	5,479,927	-0.18(-0.45%)
Nov 02, 2015	39.87	40.70	39.66	40.32	4,250,552	+0.13(+0.32%)
Oct 30, 2015	40.41	41.17	39.38	40.19	2,765,115	-0.01(-0.02%)
Oct 29, 2015	39.69	40.73	39.60	40.20	2,547,314	+0.34(+0.85%)
Oct 28, 2015	39.37	40.65	38.56	39.86	2,923,245	+0.67(+1.71%)
Oct 27, 2015	38.25	39.24	37.98	39.19	3,873,952	+0.05(+0.13%)
Oct 26, 2015	39.23	39.46	38.52	39.14	2,233,224	-0.25(-0.63%)
Oct 23, 2015	38.89	39.85	38.29	39.39	1,781,553	+0.23(+0.59%)
Oct 22, 2015	38.86	39.86	38.73	39.16	2,993,745	+0.70(+1.82%)
Oct 21, 2015	39.82	39.88	38.38	38.46	3,048,126	-1.52(-3.80%)
Oct 20, 2015	39.54	40.67	39.30	39.98	1,876,820	+0.42(+1.06%)
Oct 19, 2015	39.64	40.75	39.13	39.56	2,131,432	-1.12(-2.75%)
Oct 16, 2015	40.31	41.06	39.82	40.68	3,696,153	+0.51(+1.27%)
Oct 15, 2015	38.26	40.36	37.99	40.17	3,694,080	+1.66(+4.31%)
Oct 14, 2015	38.17	38.96	37.96	38.51	2,372,014	+0.30(+0.79%)
Oct 13, 2015	37.83	38.98	37.59	38.21	2,436,992	-0.14(-0.37%)
Oct 12, 2015	38.84	38.92	37.81	38.35	1,909,397	-0.47(-1.21%)
Oct 09, 2015	38.60	39.02	37.74	38.82	3,415,469	+0.61(+1.60%)
Oct 08, 2015	37.05	38.58	36.61	38.21	3,516,353	+1.11(+2.99%)
Oct 07, 2015	37.77	38.05	36.41	37.10	5,533,278	+0.21(+0.57%)
Oct 06, 2015	36.41	37.72	36.20	36.89	5,769,467	+0.53(+1.46%)
Oct 05, 2015	35.90	36.80	35.74	36.36	4,067,686	+0.84(+2.36%)
Oct 02, 2015	33.35	35.62	33.12	35.52	3,418,663	+1.71(+5.06%)
Oct 01, 2015	33.67	34.22	33.31	33.81	3,743,897	+0.91(+2.77%)
Sep 30, 2015	32.50	33.36	32.06	32.90	2,373,121	+0.69(+2.14%)
Sep 29, 2015	31.68	32.68	31.52	32.21	3,132,511	+0.81(+2.58%)
Sep 28, 2015	32.82	33.01	31.36	31.40	3,139,777	-1.90(-5.71%)
Sep 25, 2015	33.77	34.14	33.00	33.30	2,824,450	-0.05(-0.15%)
Sep 24, 2015	32.85	33.63	32.51	33.35	3,112,776	+0.17(+0.51%)
Sep 23, 2015	33.92	34.26	33.11	33.18	1,886,917	-0.57(-1.69%)
Sep 22, 2015	32.88	34.18	32.86	33.75	3,536,009	+0.08(+0.24%)
Sep 21, 2015	34.21	34.25	33.28	33.67	2,519,546	-0.01(-0.03%)
Sep 18, 2015	34.44	34.85	33.34	33.68	4,335,266	-1.70(-4.80%)
Sep 17, 2015	35.92	36.54	35.05	35.38	4,034,382	-0.55(-1.53%)
Sep 16, 2015	34.45	36.02	34.33	35.93	5,023,810	+1.92(+5.65%)
Sep 15, 2015	33.70	34.36	33.43	34.01	2,440,724	+0.50(+1.49%)
Sep 14, 2015	33.97	33.99	33.22	33.51	2,732,461	-0.62(-1.82%)
Sep 11, 2015	33.76	34.25	33.24	34.13	3,908,106	-0.34(-0.99%)
Sep 10, 2015	34.22	34.87	33.85	34.47	4,979,769	+0.52(+1.53%)
Sep 09, 2015	34.57	35.76	33.79	33.95	4,072,181	-0.19(-0.56%)
Sep 08, 2015	33.49	34.45	32.89	34.14	3,828,406	+0.93(+2.80%)
Sep 04, 2015	32.41	33.21	33.21	33.21	3,122,800	+0.07(+0.21%)
Sep 03, 2015	33.09	34.40	32.51	33.14	3,316,770	+0.32(+0.98%)
Sep 02, 2015	32.45	32.87	31.12	32.82	3,644,573	+0.96(+3.01%)
Sep 01, 2015	32.29	33.32	31.52	31.86	5,759,108	-1.45(-4.35%)
Aug 31, 2015	31.04	33.68	30.44	33.31	5,124,872	+1.71(+5.41%)
Aug 28, 2015	30.38	32.31	30.32	31.60	7,266,437	+0.90(+2.93%)
Aug 27, 2015	29.15	31.78	28.91	30.70	5,860,797	+2.64(+9.41%)
Aug 26, 2015	27.85	28.15	27.00	28.06	4,437,728	+1.01(+3.73%)
Aug 25, 2015	29.26	29.26	27.03	27.05	3,463,234	-0.58(-2.10%)
Aug 24, 2015	28.84	29.87	26.78	27.63	7,626,058	-3.19(-10.35%)
Aug 21, 2015	32.13	32.78	30.75	30.82	5,342,927	-1.68(-5.17%)
Aug 20, 2015	33.82	34.02	32.49	32.50	3,628,278	-1.43(-4.21%)
Aug 19, 2015	34.88	35.19	32.88	33.93	4,245,342	-1.37(-3.88%)
Aug 18, 2015	35.37	35.59	34.73	35.30	2,502,252	-0.18(-0.51%)
Aug 17, 2015	35.86	36.28	35.19	35.48	2,431,609	-0.71(-1.96%)
Aug 14, 2015	36.03	36.61	35.30	36.19	2,478,594	+0.11(+0.30%)
Aug 13, 2015	36.07	36.49	35.42	36.08	2,385,443	-0.53(-1.45%)
Aug 12, 2015	35.16	36.68	35.14	36.61	3,546,250	+1.25(+3.54%)
Aug 11, 2015	34.59	35.45	34.30	35.36	2,595,626	-0.29(-0.81%)
Aug 10, 2015	34.36	35.73	33.22	35.65	4,710,077	+1.42(+4.15%)
Aug 07, 2015	34.62	35.40	34.02	34.23	3,788,463	-0.54(-1.55%)
Aug 06, 2015	32.53	34.85	32.21	34.77	4,450,950	+2.22(+6.82%)
Aug 05, 2015	33.74	34.23	31.53	32.55	9,545,032	-0.10(-0.31%)
Aug 04, 2015	32.63	33.38	32.24	32.65	5,843,494	+0.21(+0.65%)
Aug 03, 2015	32.31	33.22	32.03	32.44	4,021,083	-0.35(-1.07%)
Jul 31, 2015	33.17	33.63	32.66	32.79	3,189,762	-0.57(-1.71%)
Jul 30, 2015	32.80	33.67	32.19	33.36	4,420,313	+0.48(+1.46%)
Jul 29, 2015	31.38	32.96	30.83	32.88	5,450,208	+1.35(+4.28%)
Jul 28, 2015	31.04	31.81	29.84	31.53	5,375,790	+0.65(+2.10%)
Jul 27, 2015	32.08	32.60	30.15	30.88	7,818,911	-1.90(-5.80%)
Jul 24, 2015	33.68	33.76	32.50	32.78	2,516,531	-0.94(-2.79%)
Jul 23, 2015	33.46	33.92	32.67	33.72	3,616,319	+0.32(+0.96%)
Jul 22, 2015	33.53	34.05	33.17	33.40	3,013,080	-0.43(-1.27%)
Jul 21, 2015	33.95	34.69	33.70	33.83	3,011,136	+0.22(+0.65%)
Jul 20, 2015	34.01	34.18	33.11	33.61	4,855,116	-0.53(-1.55%)
Jul 17, 2015	35.17	35.17	33.84	34.14	2,903,399	-1.16(-3.29%)
Jul 16, 2015	35.13	35.42	34.27	35.30	3,357,700	+0.52(+1.50%)
Jul 15, 2015	36.07	36.23	34.33	34.78	2,533,182	-1.75(-4.79%)
Jul 14, 2015	35.59	36.77	35.51	36.53	1,946,014	+0.83(+2.32%)
Jul 13, 2015	35.48	35.86	35.03	35.70	1,845,183	+0.23(+0.65%)
Jul 10, 2015	35.76	36.02	35.07	35.47	2,892,318	+0.01(+0.03%)
Jul 09, 2015	35.55	36.07	35.19	35.46	2,214,312	+0.61(+1.75%)
Jul 08, 2015	35.50	36.06	34.71	34.85	4,665,949	-0.78(-2.19%)
Jul 07, 2015	34.37	35.81	33.51	35.63	3,548,223	+1.27(+3.70%)
Jul 06, 2015	34.06	34.87	33.68	34.36	3,350,443	-0.68(-1.94%)
Jul 02, 2015	35.28	35.04	35.04	35.04	1,837,800	-0.22(-0.62%)