Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2015	36.07	36.42	34.74	35.26	4,699,787	-0.86(-2.38%)
Jun 30, 2015	35.55	36.29	35.07	36.12	2,913,421	+1.28(+3.67%)
Jun 29, 2015	35.92	36.26	34.83	34.84	3,675,732	-1.63(-4.47%)
Jun 26, 2015	37.48	37.67	36.40	36.47	4,656,256	-1.16(-3.08%)
Jun 25, 2015	38.12	38.34	37.62	37.63	2,688,553	-0.34(-0.90%)
Jun 24, 2015	37.84	38.64	37.76	37.97	1,537,342	+0.02(+0.05%)
Jun 23, 2015	37.05	38.03	37.03	37.95	2,329,589	+0.78(+2.10%)
Jun 22, 2015	36.88	37.34	36.51	37.17	1,623,758	+0.41(+1.12%)
Jun 19, 2015	37.06	37.48	36.39	36.76	3,770,912	-0.62(-1.66%)
Jun 18, 2015	37.43	38.07	37.21	37.38	2,573,342	+0.48(+1.30%)
Jun 17, 2015	37.80	38.00	36.85	36.90	2,507,564	-0.50(-1.34%)
Jun 16, 2015	36.36	37.42	36.30	37.40	1,907,476	+1.03(+2.83%)
Jun 15, 2015	36.29	36.73	36.08	36.37	2,167,335	-0.30(-0.82%)
Jun 12, 2015	37.07	37.32	36.59	36.67	2,151,246	-0.77(-2.06%)
Jun 11, 2015	38.05	38.29	37.42	37.44	1,354,624	-0.48(-1.27%)
Jun 10, 2015	37.94	38.27	37.40	37.92	1,721,204	+0.66(+1.77%)
Jun 09, 2015	37.54	38.16	37.23	37.26	2,411,034	+0.31(+0.84%)
Jun 08, 2015	37.06	37.50	36.72	36.95	2,538,610	-0.35(-0.94%)
Jun 05, 2015	35.77	37.71	35.70	37.30	2,359,197	+1.15(+3.18%)
Jun 04, 2015	36.01	36.34	35.48	36.15	2,152,228	-0.11(-0.30%)
Jun 03, 2015	37.19	37.71	36.20	36.26	2,266,226	-1.11(-2.97%)
Jun 02, 2015	37.64	38.08	37.21	37.37	2,723,727	+0.04(+0.11%)
Jun 01, 2015	37.88	37.88	37.04	37.33	3,453,595	-0.48(-1.27%)
May 29, 2015	36.90	38.17	36.63	37.81	2,616,883	+1.02(+2.77%)
May 28, 2015	37.24	37.27	36.11	36.79	1,836,556	-0.59(-1.58%)
May 27, 2015	37.00	37.75	36.65	37.38	1,627,621	+0.09(+0.24%)
May 26, 2015	37.56	38.06	37.13	37.29	1,333,768	-0.75(-1.97%)
May 22, 2015	37.83	38.04	38.04	38.04	1,781,000	-0.25(-0.65%)
May 21, 2015	37.70	38.45	37.70	38.29	2,516,239	+0.89(+2.38%)
May 20, 2015	37.11	38.09	36.76	37.40	3,647,083	+0.43(+1.16%)
May 19, 2015	36.25	37.08	35.86	36.97	3,448,440	+0.23(+0.63%)
May 18, 2015	35.96	36.84	35.52	36.74	3,430,078	+1.20(+3.38%)
May 15, 2015	34.42	35.77	33.96	35.54	2,517,900	+1.00(+2.90%)
May 14, 2015	35.45	35.79	34.47	34.54	3,157,542	-0.80(-2.26%)
May 13, 2015	36.23	36.32	35.00	35.34	1,835,202	-0.61(-1.70%)
May 12, 2015	36.02	36.54	35.62	35.95	2,544,730	+0.02(+0.06%)
May 11, 2015	36.90	36.90	35.52	35.93	2,645,043	-0.51(-1.40%)
May 08, 2015	35.64	36.51	35.01	36.44	3,418,314	+1.20(+3.41%)
May 07, 2015	36.06	36.29	34.89	35.24	4,086,310	-0.81(-2.25%)
May 06, 2015	37.48	37.53	34.78	36.05	5,941,397	-0.94(-2.54%)
May 05, 2015	39.98	39.98	36.71	36.99	5,522,879	-2.00(-5.13%)
May 04, 2015	39.09	39.60	38.42	38.99	1,984,706	+0.00(+0.00%)
May 01, 2015	39.15	39.46	38.59	38.99	1,789,261	-0.25(-0.64%)
Apr 30, 2015	39.78	40.18	38.52	39.24	3,214,058	-0.45(-1.13%)
Apr 29, 2015	39.04	40.27	38.84	39.69	2,263,315	+0.60(+1.53%)
Apr 28, 2015	38.14	39.13	37.84	39.09	2,614,592	+0.91(+2.38%)
Apr 27, 2015	39.02	39.46	38.16	38.18	1,528,474	-0.58(-1.50%)
Apr 24, 2015	37.90	38.96	37.68	38.76	2,928,868	+0.72(+1.89%)
Apr 23, 2015	37.61	38.83	37.61	38.04	1,889,908	+0.27(+0.71%)
Apr 22, 2015	37.52	38.51	36.93	37.77	1,753,287	+0.79(+2.14%)
Apr 21, 2015	38.08	38.32	36.79	36.98	2,696,984	-1.18(-3.09%)
Apr 20, 2015	38.53	39.37	38.00	38.16	2,050,431	-0.32(-0.83%)
Apr 17, 2015	38.50	38.75	37.92	38.48	1,965,884	-0.27(-0.70%)
Apr 16, 2015	38.43	39.26	37.99	38.75	2,937,850	-0.03(-0.08%)
Apr 15, 2015	37.70	39.14	37.26	38.78	3,707,979	+1.34(+3.58%)
Apr 14, 2015	36.93	37.48	36.71	37.44	1,922,033	+0.88(+2.41%)
Apr 13, 2015	37.60	37.70	36.39	36.56	1,919,093	-0.63(-1.69%)
Apr 10, 2015	37.45	37.63	36.90	37.19	2,260,244	+0.09(+0.24%)
Apr 09, 2015	36.11	37.34	36.11	37.10	2,184,425	+1.00(+2.77%)
Apr 08, 2015	37.19	37.57	35.97	36.10	2,657,449	-0.91(-2.46%)
Apr 07, 2015	37.60	38.31	36.95	37.01	2,723,194	-0.72(-1.91%)
Apr 06, 2015	36.75	38.19	36.56	37.73	3,998,597	+1.45(+4.00%)
Apr 02, 2015	35.81	36.28	36.28	36.28	3,551,300	+0.19(+0.53%)
Apr 01, 2015	35.40	36.93	35.40	36.09	3,474,336	+1.00(+2.85%)
Mar 31, 2015	34.69	35.58	34.52	35.09	4,294,215	-0.09(-0.26%)
Mar 30, 2015	34.82	35.43	34.73	35.18	2,686,263	+0.90(+2.63%)
Mar 27, 2015	33.94	34.77	33.62	34.28	2,800,458	+0.04(+0.12%)
Mar 26, 2015	34.48	35.19	33.95	34.24	3,234,172	+0.47(+1.39%)
Mar 25, 2015	33.33	34.28	33.02	33.77	2,644,612	+0.83(+2.52%)
Mar 24, 2015	32.57	33.04	32.12	32.94	2,006,812	+0.29(+0.89%)
Mar 23, 2015	33.26	33.75	32.65	32.65	2,117,912	-0.64(-1.92%)
Mar 20, 2015	33.04	34.36	32.89	33.29	4,875,972	+0.82(+2.53%)
Mar 19, 2015	32.46	33.06	32.17	32.47	2,440,952	-0.90(-2.70%)
Mar 18, 2015	31.12	33.74	31.07	33.37	4,436,554	+1.80(+5.70%)
Mar 17, 2015	31.49	32.10	31.40	31.57	1,889,096	-0.16(-0.50%)
Mar 16, 2015	31.09	31.80	30.66	31.73	2,310,909	+0.37(+1.18%)
Mar 13, 2015	30.70	31.40	30.15	31.36	3,598,692	+0.26(+0.84%)
Mar 12, 2015	31.34	31.69	31.03	31.10	2,117,848	-0.18(-0.58%)
Mar 11, 2015	31.02	31.56	30.91	31.28	1,871,653	+0.32(+1.03%)
Mar 10, 2015	31.09	31.73	30.86	30.96	2,113,100	-0.73(-2.30%)
Mar 09, 2015	31.99	32.38	31.47	31.69	1,920,484	-0.31(-0.97%)
Mar 06, 2015	32.31	32.94	31.81	32.00	2,248,834	-0.77(-2.35%)
Mar 05, 2015	33.15	33.15	32.26	32.77	2,915,592	-0.41(-1.24%)
Mar 04, 2015	33.11	33.50	31.96	33.18	4,726,714	+0.24(+0.73%)
Mar 03, 2015	32.64	33.55	32.48	32.94	3,588,325	+0.51(+1.57%)
Mar 02, 2015	33.03	33.08	31.60	32.43	5,177,241	-0.60(-1.82%)
Feb 27, 2015	33.81	34.07	32.99	33.03	6,640,433	-0.57(-1.70%)
Feb 26, 2015	33.88	33.99	32.91	33.60	22,585,890	-2.40(-6.67%)
Feb 25, 2015	31.92	36.26	31.92	36.00	9,042,707	+4.33(+13.67%)
Feb 24, 2015	32.10	32.40	31.37	31.67	3,359,893	-0.04(-0.13%)
Feb 23, 2015	31.59	32.36	31.48	31.71	3,206,351	-0.38(-1.18%)
Feb 20, 2015	32.83	33.13	31.69	32.09	2,768,912	-0.69(-2.10%)
Feb 19, 2015	31.81	33.02	31.23	32.78	2,470,834	-0.07(-0.21%)
Feb 18, 2015	32.63	33.21	32.08	32.85	3,674,229	-0.24(-0.73%)
Feb 17, 2015	32.00	33.46	31.95	33.09	3,995,035	+0.85(+2.64%)
Feb 13, 2015	31.38	32.24	32.24	32.24	4,031,700	+1.35(+4.37%)
Feb 12, 2015	30.62	31.11	30.28	30.89	2,584,002	+0.98(+3.28%)
Feb 11, 2015	29.34	30.18	28.68	29.91	3,085,979	-0.27(-0.89%)
Feb 10, 2015	30.20	30.33	28.96	30.18	4,403,049	-0.38(-1.24%)
Feb 09, 2015	31.02	31.68	30.38	30.56	3,287,329	-0.23(-0.75%)
Feb 06, 2015	31.24	31.48	30.32	30.79	3,550,344	-0.10(-0.32%)
Feb 05, 2015	31.66	32.05	30.59	30.89	5,097,562	-0.10(-0.32%)
Feb 04, 2015	31.37	31.97	30.42	30.99	4,398,118	-1.19(-3.70%)
Feb 03, 2015	31.10	32.54	31.02	32.18	6,199,536	+1.25(+4.04%)
Feb 02, 2015	30.13	30.94	29.56	30.93	5,025,322	+1.15(+3.86%)
Jan 30, 2015	28.05	30.25	27.95	29.78	4,538,937	+1.27(+4.45%)
Jan 29, 2015	27.82	28.64	27.15	28.51	4,304,631	+1.08(+3.94%)
Jan 28, 2015	28.43	28.43	27.25	27.43	3,576,171	-1.34(-4.66%)
Jan 27, 2015	28.12	29.12	28.01	28.77	2,695,662	+0.48(+1.70%)
Jan 26, 2015	28.71	28.76	27.64	28.29	3,507,931	-0.20(-0.70%)
Jan 23, 2015	28.76	29.57	28.27	28.49	5,077,583	-0.04(-0.14%)
Jan 22, 2015	28.31	28.58	27.44	28.53	4,997,648	+0.44(+1.57%)
Jan 21, 2015	26.67	28.14	26.55	28.09	5,337,595	+1.81(+6.89%)
Jan 20, 2015	25.69	26.51	24.82	26.28	4,659,551	+0.40(+1.55%)
Jan 16, 2015	23.69	25.97	23.69	25.88	4,604,055	+2.38(+10.13%)
Jan 15, 2015	24.75	24.96	23.48	23.50	4,249,042	-0.69(-2.85%)
Jan 14, 2015	22.62	24.23	22.31	24.19	4,848,929	+1.29(+5.63%)
Jan 13, 2015	22.77	23.31	22.50	22.90	3,228,549	+0.17(+0.75%)
Jan 12, 2015	23.94	24.05	22.48	22.73	3,784,579	-1.77(-7.22%)
Jan 09, 2015	24.25	24.71	23.59	24.50	4,499,535	+0.52(+2.17%)
Jan 08, 2015	23.64	24.39	23.18	23.98	7,448,172	+0.37(+1.57%)
Jan 07, 2015	24.94	25.18	23.39	23.61	4,913,239	-0.99(-4.02%)
Jan 06, 2015	24.67	25.13	23.83	24.60	3,993,140	-0.30(-1.20%)
Jan 05, 2015	25.94	26.13	24.53	24.90	4,016,121	-1.70(-6.39%)
Jan 02, 2015	26.84	27.43	26.12	26.60	4,059,488	-0.52(-1.92%)
Dec 31, 2014	26.95	27.12	27.12	27.12	3,459,700	-0.17(-0.62%)
Dec 30, 2014	27.19	27.81	26.83	27.29	1,999,317	-0.13(-0.47%)
Dec 29, 2014	27.19	27.99	27.08	27.42	2,285,650	+0.45(+1.67%)
Dec 26, 2014	27.98	28.20	26.67	26.97	2,246,354	-0.89(-3.19%)
Dec 24, 2014	27.80	27.86	27.86	27.86	1,354,400	-0.39(-1.38%)
Dec 23, 2014	28.29	28.60	27.37	28.25	2,493,731	+0.78(+2.84%)
Dec 22, 2014	28.05	28.05	26.33	27.47	4,016,927	-1.01(-3.55%)
Dec 19, 2014	26.70	28.50	26.28	28.48	6,795,999	+2.25(+8.58%)
Dec 18, 2014	26.89	27.46	25.29	26.23	4,673,290	+0.42(+1.63%)
Dec 17, 2014	24.01	26.80	23.97	25.81	6,131,487	+2.01(+8.45%)
Dec 16, 2014	23.49	25.04	22.90	23.80	5,198,204	+0.24(+1.02%)
Dec 15, 2014	24.47	24.67	23.50	23.56	3,507,042	-0.57(-2.36%)
Dec 12, 2014	23.35	24.91	23.02	24.13	4,170,522	+0.11(+0.46%)
Dec 11, 2014	24.00	24.94	23.93	24.02	3,361,058	+0.04(+0.17%)
Dec 10, 2014	24.69	24.69	23.52	23.98	3,890,022	-1.36(-5.37%)
Dec 09, 2014	23.61	25.38	23.53	25.34	5,156,870	+1.68(+7.10%)
Dec 08, 2014	25.48	25.48	23.60	23.66	4,338,712	-2.19(-8.47%)
Dec 05, 2014	26.26	26.57	25.73	25.85	3,218,048	-0.33(-1.26%)
Dec 04, 2014	26.33	26.98	25.25	26.18	3,604,462	-1.01(-3.71%)
Dec 03, 2014	26.77	28.06	26.49	27.19	4,023,421	+0.69(+2.60%)
Dec 02, 2014	25.89	27.49	25.59	26.50	3,914,424	+0.39(+1.49%)
Dec 01, 2014	26.90	26.90	24.16	26.11	6,560,916	-1.12(-4.11%)
Nov 28, 2014	30.73	30.73	27.06	27.23	3,859,626	-5.25(-16.16%)
Nov 26, 2014	33.50	32.48	32.48	32.48	1,891,300	-1.20(-3.56%)
Nov 25, 2014	34.72	35.01	33.49	33.68	1,855,846	-0.83(-2.41%)
Nov 24, 2014	34.91	35.20	34.23	34.51	1,454,401	-0.61(-1.74%)
Nov 21, 2014	35.22	35.84	34.44	35.12	2,960,528	+0.52(+1.50%)
Nov 20, 2014	33.11	34.62	33.04	34.60	2,325,441	+1.48(+4.47%)
Nov 19, 2014	33.27	33.35	32.39	33.12	1,459,623	+0.10(+0.30%)
Nov 18, 2014	32.56	33.33	32.03	33.02	2,138,981	+0.52(+1.60%)
Nov 17, 2014	33.31	33.40	31.86	32.50	3,418,248	-1.16(-3.45%)
Nov 14, 2014	32.94	33.78	32.63	33.66	2,295,688	+0.76(+2.31%)
Nov 13, 2014	33.00	33.29	32.10	32.90	3,326,093	-0.21(-0.63%)
Nov 12, 2014	33.19	33.75	32.93	33.11	2,736,386	-0.51(-1.52%)
Nov 11, 2014	33.26	33.83	32.67	33.62	2,167,664	+0.36(+1.08%)
Nov 10, 2014	34.25	34.91	33.02	33.26	3,456,007	-0.31(-0.92%)
Nov 07, 2014	32.80	34.32	32.59	33.57	3,739,763	+1.07(+3.29%)
Nov 06, 2014	31.46	32.51	30.82	32.50	2,242,856	+0.66(+2.07%)
Nov 05, 2014	31.12	32.10	30.70	31.84	3,635,535	+1.19(+3.88%)
Nov 04, 2014	31.02	31.37	30.02	30.65	3,821,322	-1.04(-3.28%)