Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	32.07	32.72	30.66	32.61	3,464,099	+0.81(+2.55%)
Oct 30, 2014	32.57	33.41	31.18	31.80	5,317,416	-0.78(-2.39%)
Oct 29, 2014	30.96	34.09	30.96	32.58	9,705,254	+3.20(+10.89%)
Oct 28, 2014	28.37	29.55	27.97	29.38	4,793,058	+1.21(+4.30%)
Oct 27, 2014	28.56	29.54	29.54	28.17	4,330,783	-1.37(-4.64%)
Oct 24, 2014	29.20	29.69	28.56	29.54	3,050,781	+0.13(+0.44%)
Oct 23, 2014	28.67	29.95	28.67	29.41	2,991,005	+1.24(+4.40%)
Oct 22, 2014	29.74	30.08	28.15	28.17	2,939,132	-1.34(-4.54%)
Oct 21, 2014	28.39	29.73	28.36	29.51	3,812,520	+1.41(+5.02%)
Oct 20, 2014	27.07	28.33	27.00	28.10	3,995,745	+1.00(+3.69%)
Oct 17, 2014	28.01	28.65	26.85	27.10	5,547,797	-0.31(-1.13%)
Oct 16, 2014	25.26	27.89	25.21	27.41	11,060,811	+1.41(+5.42%)
Oct 15, 2014	25.71	26.86	25.14	26.00	9,084,647	-0.27(-1.03%)
Oct 14, 2014	28.26	28.59	26.20	26.27	6,989,137	-1.58(-5.67%)
Oct 13, 2014	30.05	30.76	27.80	27.85	5,466,086	-2.36(-7.81%)
Oct 10, 2014	31.61	31.87	30.17	30.21	4,042,706	-1.47(-4.64%)
Oct 09, 2014	33.24	33.30	31.50	31.68	3,379,194	-2.16(-6.38%)
Oct 08, 2014	33.32	33.91	32.00	33.84	4,322,791	+0.30(+0.89%)
Oct 07, 2014	34.86	35.02	33.54	33.54	3,124,234	-1.80(-5.09%)
Oct 06, 2014	35.29	35.82	34.94	35.34	1,987,630	+0.21(+0.60%)
Oct 03, 2014	35.90	35.90	34.64	35.13	3,147,942	-0.63(-1.76%)
Oct 02, 2014	35.82	36.02	34.73	35.76	2,986,737	-0.40(-1.11%)
Oct 01, 2014	37.14	37.49	36.13	36.16	3,133,060	-0.91(-2.45%)
Sep 30, 2014	38.73	38.73	36.97	37.07	1,938,958	-1.67(-4.31%)
Sep 29, 2014	37.86	38.86	37.77	38.74	2,071,104	+0.34(+0.89%)
Sep 26, 2014	37.91	38.74	37.64	38.40	1,466,956	+0.55(+1.45%)
Sep 25, 2014	38.93	38.93	37.83	37.85	1,881,128	-1.19(-3.05%)
Sep 24, 2014	38.01	39.28	37.50	39.04	2,664,339	+0.89(+2.33%)
Sep 23, 2014	37.80	39.09	37.73	38.15	2,693,159	+0.42(+1.11%)
Sep 22, 2014	38.33	38.57	37.35	37.73	3,446,858	-0.86(-2.23%)
Sep 19, 2014	39.25	39.30	38.52	38.59	2,408,442	-0.42(-1.08%)
Sep 18, 2014	39.75	40.23	38.65	39.01	4,541,541	-0.40(-1.01%)
Sep 17, 2014	39.23	39.82	38.94	39.41	2,862,597	+0.23(+0.59%)
Sep 16, 2014	38.44	39.77	38.26	39.18	2,297,201	+0.73(+1.90%)
Sep 15, 2014	38.26	38.71	37.71	38.45	1,910,368	+0.12(+0.31%)
Sep 12, 2014	39.15	39.15	38.11	38.33	1,452,317	-1.00(-2.54%)
Sep 11, 2014	38.68	39.48	38.52	39.33	2,373,723	+0.20(+0.51%)
Sep 10, 2014	39.38	39.38	38.27	39.13	2,990,119	-0.34(-0.86%)
Sep 09, 2014	39.97	40.38	39.18	39.47	1,981,167	-0.53(-1.33%)
Sep 08, 2014	41.64	41.64	39.27	40.00	3,709,107	-1.96(-4.67%)
Sep 05, 2014	41.86	42.19	41.25	41.96	2,329,607	+0.25(+0.60%)
Sep 04, 2014	42.84	43.19	41.42	41.71	3,317,583	-1.07(-2.50%)
Sep 03, 2014	43.78	44.18	42.60	42.78	3,804,921	-1.10(-2.51%)
Sep 02, 2014	44.63	44.64	43.48	43.88	1,550,201	-0.94(-2.10%)
Aug 29, 2014	43.75	44.82	44.82	44.82	2,263,200	+1.07(+2.45%)
Aug 28, 2014	44.01	44.21	43.66	43.75	1,614,293	-0.38(-0.86%)
Aug 27, 2014	44.10	44.48	43.94	44.13	989,453	-0.09(-0.20%)
Aug 26, 2014	44.06	44.77	44.02	44.22	1,463,337	+0.36(+0.82%)
Aug 25, 2014	42.63	44.44	42.40	43.86	2,462,134	+1.46(+3.44%)
Aug 22, 2014	42.26	42.56	41.73	42.40	1,628,131	-0.09(-0.21%)
Aug 21, 2014	41.82	42.65	41.56	42.49	1,103,275	+0.78(+1.87%)
Aug 20, 2014	41.98	41.99	41.51	41.71	1,419,492	-0.28(-0.67%)
Aug 19, 2014	41.71	42.61	41.53	41.99	1,469,901	+0.33(+0.79%)
Aug 18, 2014	41.36	41.73	40.91	41.66	1,173,275	+0.39(+0.94%)
Aug 15, 2014	40.66	41.38	40.47	41.27	1,965,951	+0.80(+1.98%)
Aug 14, 2014	40.52	41.65	40.33	40.47	2,531,586	+0.05(+0.12%)
Aug 13, 2014	39.79	40.49	39.58	40.42	1,449,510	+0.78(+1.97%)
Aug 12, 2014	40.10	40.56	39.24	39.64	1,796,244	-0.71(-1.76%)
Aug 11, 2014	40.90	41.08	40.27	40.35	1,710,733	-0.46(-1.13%)
Aug 08, 2014	39.99	40.85	39.99	40.81	1,417,480	+0.91(+2.28%)
Aug 07, 2014	39.87	40.14	39.51	39.90	1,581,173	+0.21(+0.53%)
Aug 06, 2014	39.86	40.83	39.65	39.69	2,403,879	-0.10(-0.25%)
Aug 05, 2014	39.90	40.06	39.13	39.79	2,479,606	-0.46(-1.14%)
Aug 04, 2014	39.29	40.45	39.19	40.25	2,475,261	+0.92(+2.34%)
Aug 01, 2014	39.96	40.09	38.80	39.33	3,585,863	-0.97(-2.41%)
Jul 31, 2014	41.26	41.26	40.30	40.30	2,711,356	-1.18(-2.84%)
Jul 30, 2014	42.70	42.90	40.47	41.48	8,544,345	-1.99(-4.58%)
Jul 29, 2014	43.81	44.14	43.43	43.47	3,767,509	-0.53(-1.20%)
Jul 28, 2014	44.64	44.92	43.72	44.00	1,965,732	-0.64(-1.43%)
Jul 25, 2014	44.73	44.84	44.05	44.64	973,227	-0.34(-0.76%)
Jul 24, 2014	45.08	45.43	44.83	44.98	910,303	+0.06(+0.13%)
Jul 23, 2014	44.90	45.05	44.42	44.92	1,500,352	+0.10(+0.22%)
Jul 22, 2014	44.71	45.00	44.40	44.82	1,919,445	+0.34(+0.76%)
Jul 21, 2014	44.00	44.63	43.81	44.48	1,165,320	+0.35(+0.79%)
Jul 18, 2014	43.33	44.32	42.54	44.13	2,448,232	+0.58(+1.33%)
Jul 17, 2014	44.06	44.60	43.39	43.55	5,654,232	+0.87(+2.04%)
Jul 16, 2014	41.82	42.78	41.77	42.68	2,096,779	+1.21(+2.92%)
Jul 15, 2014	42.12	42.40	40.96	41.47	2,315,989	-0.86(-2.03%)
Jul 14, 2014	42.20	42.87	41.76	42.33	2,461,445	+0.41(+0.98%)
Jul 11, 2014	43.12	43.15	41.57	41.92	3,323,734	-1.14(-2.65%)
Jul 10, 2014	43.22	43.54	42.61	43.06	1,718,790	-0.65(-1.49%)
Jul 09, 2014	43.52	43.80	43.05	43.71	2,049,229	+0.17(+0.39%)
Jul 08, 2014	42.95	43.76	42.73	43.54	2,380,027	+0.45(+1.04%)
Jul 07, 2014	43.50	43.66	43.03	43.09	1,190,720	-0.50(-1.15%)
Jul 03, 2014	43.13	43.59	43.59	43.59	1,233,500	-0.19(-0.43%)
Jul 02, 2014	43.97	44.24	43.37	43.78	1,648,497	-0.11(-0.25%)
Jul 01, 2014	44.21	44.40	43.63	43.89	1,713,013	-0.31(-0.70%)
Jun 30, 2014	43.54	44.26	43.50	44.20	1,884,804	+0.67(+1.54%)
Jun 27, 2014	43.49	43.77	43.12	43.53	2,114,933	-0.13(-0.30%)
Jun 26, 2014	43.49	43.67	42.84	43.66	1,482,297	-0.04(-0.09%)
Jun 25, 2014	42.21	43.94	42.20	43.70	3,000,772	+1.43(+3.38%)
Jun 24, 2014	43.00	43.31	42.07	42.27	4,463,171	-1.33(-3.05%)
Jun 23, 2014	43.31	44.01	43.24	43.60	3,687,718	+0.37(+0.86%)
Jun 20, 2014	42.90	43.33	42.64	43.23	4,907,384	+0.49(+1.15%)
Jun 19, 2014	42.84	43.06	42.29	42.74	3,429,205	-0.09(-0.21%)
Jun 18, 2014	41.75	42.88	41.63	42.83	2,986,188	+1.11(+2.66%)
Jun 17, 2014	41.50	42.05	41.02	41.72	2,772,712	+0.12(+0.29%)
Jun 16, 2014	40.63	41.67	40.27	41.60	4,473,403	+1.15(+2.84%)
Jun 13, 2014	39.31	40.49	38.93	40.45	3,630,150	+1.18(+3.00%)
Jun 12, 2014	39.23	39.98	38.78	39.27	4,243,225	+0.34(+0.87%)
Jun 11, 2014	38.05	39.01	37.92	38.93	1,757,768	+0.66(+1.72%)
Jun 10, 2014	37.94	38.48	37.81	38.27	2,055,875	+0.99(+2.66%)
Jun 06, 2014	36.77	37.42	36.73	37.28	1,559,856	+0.60(+1.64%)
Jun 05, 2014	36.61	36.79	36.34	36.68	1,284,704	+0.03(+0.08%)
Jun 04, 2014	36.62	36.93	36.40	36.65	1,159,177	+0.03(+0.08%)
Jun 03, 2014	36.52	36.66	36.19	36.62	1,128,267	+0.06(+0.16%)
Jun 02, 2014	36.55	36.98	36.40	36.56	1,841,456	+0.08(+0.22%)
May 30, 2014	36.53	36.70	36.09	36.48	1,696,312	-0.25(-0.68%)
May 29, 2014	36.05	36.77	35.70	36.73	1,666,205	+0.78(+2.17%)
May 28, 2014	36.07	36.23	35.62	35.95	1,743,588	+0.04(+0.11%)
May 27, 2014	35.47	36.23	35.32	35.91	1,868,470	+0.47(+1.33%)
May 23, 2014	35.63	35.44	35.44	35.44	1,039,000	-0.39(-1.09%)
May 22, 2014	35.67	35.90	35.38	35.83	839,636	+0.17(+0.48%)
May 21, 2014	35.15	35.88	35.12	35.66	2,468,903	+0.70(+2.00%)
May 20, 2014	34.28	35.20	34.26	34.96	3,210,790	+0.53(+1.54%)
May 19, 2014	33.95	34.51	33.68	34.43	1,971,929	+0.46(+1.35%)
May 16, 2014	33.29	34.16	32.72	33.97	3,203,255	+0.60(+1.80%)
May 15, 2014	33.96	34.14	33.10	33.37	3,258,920	-0.79(-2.31%)
May 14, 2014	34.05	34.40	33.81	34.16	2,191,505	+0.25(+0.74%)
May 13, 2014	33.75	34.08	33.57	33.91	1,176,360	+0.16(+0.47%)
May 12, 2014	33.97	34.37	33.64	33.75	1,262,934	+0.00(+0.00%)
May 09, 2014	33.60	33.79	33.46	33.75	1,196,881	+0.06(+0.18%)
May 08, 2014	34.39	34.62	33.50	33.69	2,100,358	-0.88(-2.55%)
May 07, 2014	34.17	34.58	33.48	34.57	3,273,667	+0.64(+1.89%)
May 06, 2014	33.61	34.22	33.56	33.93	1,942,070	+0.34(+1.01%)
May 05, 2014	33.63	34.00	33.37	33.59	1,779,724	-0.14(-0.42%)
May 02, 2014	33.58	34.14	33.48	33.73	2,442,710	+0.17(+0.51%)
May 01, 2014	34.00	34.46	33.26	33.56	4,552,780	-0.29(-0.86%)
Apr 30, 2014	32.21	34.02	31.02	33.85	6,075,073	+1.61(+4.99%)
Apr 29, 2014	31.98	32.54	31.85	32.24	3,078,642	+0.41(+1.29%)
Apr 28, 2014	31.96	31.98	31.30	31.83	2,467,450	+0.08(+0.25%)
Apr 25, 2014	32.77	32.77	31.63	31.75	2,981,114	-1.21(-3.67%)
Apr 24, 2014	32.99	33.40	32.85	32.96	1,976,395	+0.14(+0.43%)
Apr 23, 2014	32.75	32.91	32.27	32.82	2,661,789	+0.21(+0.64%)
Apr 22, 2014	32.56	32.85	31.95	32.61	2,950,320	-0.05(-0.15%)
Apr 21, 2014	33.14	33.36	32.44	32.66	3,836,511	-0.60(-1.80%)
Apr 17, 2014	32.91	33.26	33.26	33.26	1,705,400	+0.31(+0.94%)
Apr 16, 2014	32.97	33.37	32.86	32.95	2,529,177	+0.19(+0.58%)
Apr 15, 2014	32.42	32.79	32.06	32.76	2,200,974	+0.24(+0.74%)
Apr 14, 2014	32.32	32.86	32.08	32.52	1,770,468	+0.48(+1.50%)
Apr 11, 2014	32.08	32.20	31.92	32.04	2,434,335	-0.04(-0.12%)
Apr 10, 2014	32.52	32.74	31.86	32.08	2,001,944	-0.39(-1.20%)
Apr 09, 2014	32.20	32.71	32.00	32.47	2,008,003	+0.28(+0.87%)
Apr 08, 2014	32.17	32.69	31.82	32.19	3,286,751	+0.06(+0.19%)
Apr 07, 2014	32.14	32.39	31.86	32.13	3,829,366	-0.12(-0.37%)
Apr 04, 2014	32.55	32.83	32.14	32.25	2,418,824	-0.08(-0.25%)
Apr 03, 2014	31.93	32.79	31.80	32.33	4,167,201	+0.91(+2.90%)
Apr 02, 2014	31.24	31.71	31.16	31.42	1,938,396	+0.06(+0.19%)
Apr 01, 2014	31.43	31.57	30.94	31.36	2,038,062	+0.00(+0.00%)
Mar 31, 2014	31.74	31.74	31.11	31.36	1,878,289	-0.19(-0.60%)
Mar 28, 2014	31.03	31.75	31.02	31.55	2,113,761	+0.57(+1.84%)
Mar 27, 2014	30.52	31.45	30.43	30.98	2,798,380	+0.55(+1.81%)
Mar 26, 2014	31.05	31.10	30.32	30.43	2,622,572	-0.46(-1.49%)
Mar 25, 2014	30.29	31.31	30.29	30.89	4,280,152	+0.88(+2.93%)
Mar 24, 2014	30.11	30.26	29.53	30.01	3,164,232	-0.07(-0.23%)
Mar 21, 2014	28.61	30.24	28.52	30.08	6,463,022	+1.70(+5.99%)
Mar 20, 2014	28.27	28.58	27.98	28.38	1,918,039	+0.00(+0.00%)
Mar 19, 2014	28.67	28.89	28.34	28.38	2,456,015	-0.24(-0.84%)
Mar 18, 2014	27.99	28.67	27.86	28.62	2,465,589	+0.69(+2.47%)
Mar 17, 2014	27.75	27.98	27.62	27.93	2,114,300	+0.28(+1.01%)
Mar 14, 2014	27.53	27.79	27.41	27.65	2,239,581	+0.12(+0.44%)
Mar 13, 2014	28.26	28.36	27.36	27.53	2,926,573	-0.60(-2.13%)
Mar 12, 2014	27.85	28.37	27.62	28.13	2,197,149	+0.03(+0.11%)
Mar 11, 2014	28.60	28.88	27.83	28.10	2,215,105	-0.52(-1.82%)
Mar 10, 2014	28.61	28.68	27.92	28.62	2,085,168	-0.13(-0.45%)
Mar 07, 2014	28.91	28.93	28.46	28.75	2,156,805	+0.02(+0.07%)
Mar 06, 2014	28.64	29.00	28.47	28.73	2,756,177	+0.06(+0.21%)
Mar 05, 2014	28.94	29.20	28.50	28.67	2,415,648	-0.17(-0.59%)
Mar 04, 2014	28.37	29.14	28.20	28.84	3,582,558	+0.46(+1.62%)
Mar 03, 2014	27.78	29.19	27.78	28.38	4,250,069	+0.19(+0.67%)
Feb 28, 2014	27.41	28.21	27.41	28.19	4,858,678	+0.84(+3.07%)
Feb 27, 2014	27.50	27.74	26.81	27.35	4,532,906	-0.19(-0.69%)
Feb 26, 2014	26.07	28.35	26.07	27.54	10,616,311	+1.88(+7.33%)
Feb 25, 2014	25.27	25.74	24.70	25.66	4,082,029	+0.34(+1.34%)
Feb 24, 2014	24.90	26.16	24.70	25.32	5,870,341	+0.62(+2.51%)
Feb 21, 2014	25.23	25.36	24.65	24.70	4,398,822	-0.52(-2.06%)
Feb 20, 2014	25.71	25.74	24.97	25.22	3,685,882	-0.50(-1.94%)
Feb 19, 2014	26.24	26.79	25.66	25.72	3,484,591	-0.61(-2.32%)
Feb 18, 2014	25.88	26.41	25.68	26.33	3,518,647	+1.16(+4.61%)
Feb 14, 2014	24.88	25.17	25.17	25.17	2,706,500	+0.39(+1.57%)
Feb 13, 2014	24.12	24.78	24.01	24.78	3,068,039	+0.53(+2.19%)
Feb 12, 2014	24.32	24.61	24.12	24.25	2,269,717	+0.04(+0.17%)
Feb 11, 2014	24.15	24.50	24.10	24.21	1,932,205	+0.11(+0.46%)
Feb 10, 2014	24.11	24.28	23.75	24.10	1,847,133	-0.02(-0.08%)
Feb 07, 2014	24.19	24.33	23.70	24.12	2,479,157	+0.09(+0.37%)
Feb 06, 2014	23.72	24.08	23.61	24.03	2,745,876	+0.34(+1.44%)
Feb 05, 2014	23.97	23.97	23.57	23.69	1,704,689	-0.27(-1.13%)
Feb 04, 2014	23.97	24.25	23.73	23.96	2,773,192	+0.18(+0.76%)
Feb 03, 2014	24.75	24.96	23.68	23.78	2,710,357	-0.99(-4.00%)
Jan 31, 2014	25.07	25.17	24.54	24.77	2,119,877	-0.12(-0.48%)
Jan 30, 2014	24.35	25.06	24.25	24.89	2,700,898	+0.64(+2.64%)
Jan 29, 2014	24.42	24.61	24.13	24.25	2,345,335	-0.37(-1.50%)
Jan 28, 2014	24.31	24.93	24.14	24.62	1,757,965	+0.34(+1.40%)
Jan 27, 2014	24.60	24.65	23.96	24.28	1,743,763	-0.43(-1.74%)
Jan 24, 2014	25.18	25.20	24.23	24.71	3,370,342	-0.63(-2.49%)
Jan 23, 2014	25.89	25.99	25.18	25.34	2,205,687	-0.58(-2.24%)
Jan 22, 2014	25.76	26.17	25.75	25.92	2,191,379	+0.38(+1.49%)
Jan 21, 2014	25.38	25.65	25.26	25.54	2,571,607	+0.45(+1.79%)
Jan 17, 2014	25.32	25.09	25.09	25.09	2,384,900	-0.15(-0.59%)
Jan 16, 2014	25.26	25.43	25.02	25.24	1,680,927	-0.04(-0.16%)
Jan 15, 2014	25.00	25.47	25.07	25.28	2,975,821	+0.28(+1.12%)
Jan 14, 2014	25.18	25.36	24.43	25.00	3,563,856	-0.08(-0.32%)
Jan 13, 2014	25.44	25.75	24.84	25.08	3,486,205	-0.61(-2.37%)
Jan 10, 2014	24.77	26.07	24.55	25.69	4,373,922	+0.92(+3.71%)
Jan 09, 2014	24.34	24.90	24.33	24.77	3,271,688	+0.52(+2.14%)
Jan 08, 2014	24.61	25.00	23.98	24.25	2,989,349	-0.40(-1.62%)
Jan 07, 2014	24.00	24.77	23.83	24.65	2,801,554	+0.85(+3.57%)
Jan 06, 2014	24.40	24.41	23.73	23.80	2,467,066	-0.59(-2.42%)
Jan 03, 2014	24.37	24.70	24.20	24.39	1,663,029	+0.02(+0.08%)
Jan 02, 2014	24.60	24.70	24.12	24.37	2,507,477	-0.26(-1.06%)
Dec 31, 2013	23.94	24.63	24.63	24.63	2,973,100	+0.60(+2.50%)
Dec 30, 2013	24.55	24.84	23.99	24.03	1,363,424	-0.51(-2.08%)
Dec 27, 2013	24.10	24.76	24.08	24.54	1,576,900	+0.47(+1.95%)
Dec 26, 2013	24.12	24.26	23.92	24.07	975,399	-0.06(-0.25%)
Dec 24, 2013	23.93	24.20	23.90	24.13	511,064	+0.01(+0.04%)
Dec 23, 2013	24.11	24.30	24.02	24.12	1,894,127	+0.14(+0.58%)
Dec 20, 2013	23.98	24.25	23.83	23.98	2,955,353	+0.13(+0.55%)
Dec 19, 2013	23.12	24.07	23.12	23.85	3,669,437	+0.57(+2.45%)
Dec 18, 2013	23.31	23.41	22.79	23.28	2,536,241	+0.13(+0.56%)
Dec 17, 2013	23.06	23.18	22.82	23.15	2,409,718	+0.14(+0.61%)
Dec 16, 2013	23.43	23.55	22.95	23.01	3,301,733	-0.35(-1.50%)
Dec 13, 2013	23.40	23.58	22.86	23.36	2,807,420	-0.16(-0.68%)
Dec 12, 2013	23.73	23.89	23.34	23.52	3,270,027	-0.33(-1.38%)
Dec 11, 2013	23.75	24.77	23.75	23.85	5,802,352	+0.14(+0.59%)
Dec 10, 2013	24.33	24.58	23.67	23.71	5,181,926	-0.62(-2.55%)
Dec 09, 2013	26.49	26.59	23.85	24.33	12,660,396	-2.10(-7.95%)
Dec 06, 2013	28.01	28.04	26.34	26.43	4,382,611	-1.23(-4.45%)
Dec 05, 2013	28.23	28.35	27.54	27.66	2,820,596	-0.73(-2.57%)
Dec 04, 2013	28.29	28.59	28.02	28.39	1,771,164	+0.07(+0.25%)
Dec 03, 2013	28.28	28.90	28.12	28.32	1,886,108	+0.02(+0.07%)
Dec 02, 2013	28.15	28.55	27.86	28.30	2,710,127	+0.20(+0.71%)
Nov 29, 2013	28.09	28.57	27.86	28.10	927,356	-0.16(-0.57%)
Nov 27, 2013	29.29	29.29	27.77	28.26	3,429,300	-1.22(-4.14%)
Nov 26, 2013	29.08	29.71	28.78	29.48	1,927,631	+0.50(+1.73%)
Nov 25, 2013	29.91	29.91	28.80	28.98	2,590,869	-1.05(-3.50%)
Nov 22, 2013	30.00	30.06	29.69	30.03	1,438,078	+0.24(+0.81%)
Nov 21, 2013	29.55	29.97	29.42	29.79	2,013,973	+0.45(+1.53%)
Nov 20, 2013	29.41	29.95	29.25	29.34	1,577,652	+0.11(+0.38%)
Nov 19, 2013	29.24	29.67	28.85	29.23	1,894,878	+0.05(+0.17%)
Nov 18, 2013	29.86	30.13	29.08	29.18	2,648,564	-0.49(-1.65%)
Nov 15, 2013	29.66	29.91	29.45	29.67	2,136,642	+0.12(+0.41%)
Nov 14, 2013	29.61	29.77	29.38	29.55	1,702,011	-0.06(-0.20%)
Nov 13, 2013	29.28	29.76	29.28	29.61	2,165,216	+0.02(+0.07%)
Nov 12, 2013	29.76	29.98	29.50	29.59	2,158,944	-0.18(-0.60%)
Nov 11, 2013	29.59	30.31	29.51	29.77	2,317,539	+0.31(+1.05%)
Nov 08, 2013	29.12	29.77	29.07	29.46	2,614,691	+0.43(+1.48%)
Nov 07, 2013	30.25	30.42	28.75	29.03	4,252,401	-1.06(-3.52%)
Nov 06, 2013	31.01	31.17	30.03	30.09	3,138,902	-0.71(-2.31%)
Nov 05, 2013	31.51	31.75	30.66	30.80	4,654,021	-0.22(-0.71%)
Nov 04, 2013	30.39	31.34	30.13	31.02	3,481,026	+0.57(+1.87%)