Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	41.01	42.06	40.88	41.69	3,093,753	+1.10(+2.70%)
Nov 29, 2017	40.36	41.06	40.12	40.59	2,220,792	+0.41(+1.01%)
Nov 28, 2017	39.75	40.31	39.38	40.19	2,227,690	+0.65(+1.64%)
Nov 27, 2017	39.66	39.78	39.17	39.54	1,632,423	-0.33(-0.82%)
Nov 24, 2017	40.54	40.56	39.85	39.87	987,570	-0.42(-1.04%)
Nov 22, 2017	40.32	40.72	40.10	40.29	1,025,056	+0.55(+1.38%)
Nov 21, 2017	39.83	40.20	39.36	39.74	1,299,658	+0.21(+0.52%)
Nov 20, 2017	39.40	39.77	39.13	39.53	1,472,615	-0.09(-0.23%)
Nov 17, 2017	39.26	39.85	39.08	39.62	2,524,482	+0.93(+2.41%)
Nov 16, 2017	38.16	39.59	37.64	38.69	3,653,356	+0.46(+1.19%)
Nov 15, 2017	38.16	38.39	37.38	38.24	3,463,747	-0.46(-1.20%)
Nov 14, 2017	39.85	40.14	38.63	38.70	1,714,438	-1.42(-3.55%)
Nov 13, 2017	41.24	41.30	40.04	40.12	2,039,020	-1.26(-3.04%)
Nov 10, 2017	41.88	42.23	41.36	41.38	2,410,526	-0.48(-1.16%)
Nov 09, 2017	41.33	41.92	41.06	41.87	2,164,841	+0.30(+0.73%)
Nov 08, 2017	41.14	41.82	40.95	41.56	2,608,420	+0.45(+1.09%)
Nov 07, 2017	40.85	41.26	40.61	41.11	3,057,732	+0.11(+0.27%)
Nov 06, 2017	39.06	41.17	38.97	41.00	3,651,673	+2.38(+6.17%)
Nov 03, 2017	38.46	39.08	38.31	38.62	1,958,985	+0.02(+0.05%)
Nov 02, 2017	38.46	38.78	38.12	38.60	1,858,408	+0.20(+0.53%)
Nov 01, 2017	38.68	39.00	37.86	38.39	2,080,078	+0.20(+0.52%)
Oct 31, 2017	37.79	38.35	37.21	38.20	2,070,145	+0.34(+0.91%)
Oct 30, 2017	37.13	38.09	37.07	37.85	2,306,279	+0.85(+2.30%)
Oct 27, 2017	36.34	37.01	36.06	37.00	1,943,082	+0.48(+1.31%)
Oct 26, 2017	36.23	36.82	35.87	36.52	2,466,837	+0.44(+1.21%)
Oct 25, 2017	36.81	37.03	35.88	36.09	1,690,436	-0.80(-2.17%)
Oct 24, 2017	36.87	37.52	36.72	36.89	2,393,408	+0.29(+0.79%)
Oct 23, 2017	36.65	37.19	36.55	36.60	1,725,173	+0.03(+0.08%)
Oct 20, 2017	36.04	36.57	35.66	36.57	1,656,898	+0.75(+2.08%)
Oct 19, 2017	35.68	36.56	35.61	35.83	1,694,578	-0.18(-0.51%)
Oct 18, 2017	36.86	37.08	35.94	36.01	1,651,765	-0.74(-2.01%)
Oct 17, 2017	36.90	37.08	36.59	36.75	1,688,838	-0.20(-0.53%)
Oct 16, 2017	37.05	37.20	36.81	36.94	1,106,934	+0.23(+0.63%)
Oct 13, 2017	36.34	37.18	36.21	36.71	1,899,871	+0.82(+2.29%)
Oct 12, 2017	36.30	36.33	35.38	35.89	1,478,904	-0.88(-2.39%)
Oct 11, 2017	37.04	37.34	36.35	36.77	1,965,755	-0.34(-0.91%)
Oct 10, 2017	37.10	37.72	37.05	37.11	2,214,165	+0.58(+1.60%)
Oct 09, 2017	36.44	36.84	36.21	36.52	1,178,400	+0.28(+0.78%)
Oct 06, 2017	36.02	36.34	35.91	36.24	1,874,501	-0.45(-1.23%)
Oct 05, 2017	36.14	36.85	35.97	36.69	2,111,727	+0.72(+2.01%)
Oct 04, 2017	35.17	35.99	34.95	35.97	2,189,978	+0.79(+2.24%)
Oct 03, 2017	35.97	36.02	35.16	35.18	2,552,121	-0.87(-2.42%)
Oct 02, 2017	36.05	36.20	35.61	36.05	2,946,529	-0.60(-1.63%)
Sep 29, 2017	36.87	36.87	36.25	36.65	2,530,519	-0.21(-0.57%)
Sep 28, 2017	37.48	37.79	36.46	36.86	2,392,093	-0.56(-1.48%)
Sep 27, 2017	37.26	37.46	37.09	37.41	1,856,756	+0.19(+0.51%)
Sep 26, 2017	37.04	37.27	36.70	37.22	1,401,078	-0.01(-0.02%)
Sep 25, 2017	36.29	37.40	36.19	37.23	2,919,880	+1.36(+3.78%)
Sep 22, 2017	35.28	36.12	35.21	35.87	1,507,641	+0.41(+1.15%)
Sep 21, 2017	35.52	35.60	34.82	35.47	1,941,469	-0.08(-0.24%)
Sep 20, 2017	34.73	35.66	34.65	35.55	2,460,838	+1.05(+3.04%)
Sep 19, 2017	35.48	35.48	34.38	34.50	2,057,073	-0.78(-2.21%)
Sep 18, 2017	35.13	35.57	34.78	35.28	1,393,188	-0.01(-0.04%)
Sep 15, 2017	35.10	35.32	34.82	35.30	3,299,415	+0.29(+0.82%)
Sep 14, 2017	34.90	35.30	34.74	35.01	3,092,219	+0.34(+0.99%)
Sep 13, 2017	33.81	34.81	33.81	34.66	2,917,134	+0.87(+2.58%)
Sep 12, 2017	33.10	33.95	32.84	33.79	3,324,122	+0.70(+2.10%)
Sep 11, 2017	32.15	33.15	31.87	33.10	2,941,629	+1.11(+3.47%)
Sep 08, 2017	32.33	32.37	31.87	31.99	1,816,644	-0.39(-1.22%)
Sep 07, 2017	32.60	32.77	32.06	32.38	2,809,371	-0.22(-0.67%)
Sep 06, 2017	31.05	32.77	30.94	32.60	4,375,356	+1.81(+5.89%)
Sep 05, 2017	30.56	31.18	30.40	30.78	2,844,023	+0.53(+1.74%)
Sep 01, 2017	29.91	30.37	29.65	30.26	1,876,142	+0.48(+1.61%)
Aug 31, 2017	30.17	30.17	29.75	29.78	3,638,366	-0.22(-0.73%)
Aug 30, 2017	30.32	30.35	29.73	30.00	2,699,613	-0.34(-1.11%)
Aug 29, 2017	30.43	30.53	30.00	30.33	2,410,905	-0.25(-0.83%)
Aug 28, 2017	31.45	31.62	30.08	30.59	3,175,491	-0.91(-2.88%)
Aug 25, 2017	31.25	31.77	31.24	31.49	2,345,419	+0.41(+1.34%)
Aug 24, 2017	31.23	31.44	30.97	31.08	2,685,124	-0.23(-0.74%)
Aug 23, 2017	30.68	31.43	30.29	31.31	2,552,981	+0.47(+1.53%)
Aug 22, 2017	30.47	30.95	30.37	30.84	2,016,111	+0.42(+1.39%)
Aug 21, 2017	30.64	31.05	30.40	30.42	2,005,210	-0.32(-1.03%)
Aug 18, 2017	30.45	31.33	30.24	30.73	2,255,373	+0.39(+1.27%)
Aug 17, 2017	30.71	30.88	30.34	30.35	2,537,114	-0.44(-1.42%)
Aug 16, 2017	31.65	31.78	30.69	30.78	2,570,219	-0.78(-2.47%)
Aug 15, 2017	31.85	31.88	31.20	31.56	3,427,213	-0.35(-1.11%)
Aug 14, 2017	31.99	32.47	31.86	31.92	2,160,072	-0.06(-0.19%)
Aug 11, 2017	31.94	32.66	31.85	31.98	2,396,882	-0.16(-0.50%)
Aug 10, 2017	32.34	32.60	31.97	32.14	2,581,438	-0.05(-0.15%)
Aug 09, 2017	32.52	32.55	31.90	32.19	3,139,040	+0.06(+0.17%)
Aug 08, 2017	32.78	33.13	32.12	32.13	3,314,314	-0.71(-2.17%)
Aug 07, 2017	33.97	34.09	32.72	32.84	3,453,794	-1.32(-3.87%)
Aug 04, 2017	34.35	34.54	34.13	34.17	2,340,653	-0.14(-0.40%)
Aug 03, 2017	34.13	34.73	33.92	34.31	3,364,156	+0.33(+0.98%)
Aug 02, 2017	34.04	34.20	33.37	33.97	4,269,668	-0.10(-0.28%)
Aug 01, 2017	34.98	35.02	33.67	34.07	5,177,329	-0.98(-2.81%)
Jul 31, 2017	35.73	35.82	34.87	35.05	3,251,828	-0.83(-2.32%)
Jul 28, 2017	35.80	37.21	35.35	35.88	5,934,935	-0.85(-2.32%)
Jul 27, 2017	38.12	38.23	35.63	36.74	6,959,176	-1.40(-3.67%)
Jul 26, 2017	39.24	39.36	38.03	38.14	3,660,224	-0.75(-1.94%)
Jul 25, 2017	38.28	39.42	38.16	38.89	2,516,185	+1.24(+3.29%)
Jul 24, 2017	37.63	37.77	37.31	37.65	3,362,061	+0.17(+0.44%)
Jul 21, 2017	39.53	40.04	37.41	37.48	4,157,371	-2.17(-5.47%)
Jul 20, 2017	40.45	40.61	39.33	39.65	2,388,007	-0.60(-1.48%)
Jul 19, 2017	38.30	40.50	38.23	40.25	3,847,372	+1.91(+4.99%)
Jul 18, 2017	38.72	38.88	38.17	38.34	2,047,261	+0.03(+0.07%)
Jul 17, 2017	38.22	38.45	37.91	38.31	2,661,427	-0.02(-0.05%)
Jul 14, 2017	37.79	38.45	37.49	38.33	3,231,942	+0.60(+1.60%)
Jul 13, 2017	37.07	37.75	36.98	37.73	3,267,554	+0.68(+1.83%)
Jul 12, 2017	38.01	38.09	36.87	37.05	2,981,972	-0.28(-0.76%)
Jul 11, 2017	36.90	37.57	36.53	37.33	2,341,362	+0.43(+1.16%)
Jul 10, 2017	36.46	37.16	36.17	36.90	2,700,937	+0.28(+0.78%)
Jul 07, 2017	36.43	36.98	35.95	36.62	2,969,601	-0.41(-1.10%)
Jul 06, 2017	37.85	38.23	36.83	37.03	3,471,239	-0.60(-1.60%)
Jul 05, 2017	38.29	38.47	37.36	37.63	2,828,420	-0.97(-2.51%)
Jul 03, 2017	37.77	38.83	37.77	38.60	1,349,424	+0.97(+2.58%)
Jun 30, 2017	37.75	38.25	37.48	37.63	2,467,407	-0.02(-0.06%)
Jun 29, 2017	37.37	38.31	37.21	37.65	3,473,902	+0.60(+1.61%)
Jun 28, 2017	36.58	37.86	36.58	37.05	2,615,318	+0.48(+1.33%)
Jun 27, 2017	36.71	37.03	36.06	36.57	3,419,531	-0.24(-0.66%)
Jun 26, 2017	36.74	37.29	36.40	36.81	2,041,967	+0.29(+0.80%)
Jun 23, 2017	36.21	36.85	36.04	36.52	3,405,363	+0.43(+1.19%)
Jun 22, 2017	36.03	36.62	35.62	36.09	2,717,905	+0.14(+0.39%)
Jun 21, 2017	36.54	36.67	35.01	35.95	4,624,574	-1.07(-2.90%)
Jun 20, 2017	36.77	37.28	36.15	37.03	3,528,754	-0.42(-1.11%)
Jun 19, 2017	38.07	38.14	37.39	37.44	2,483,307	-0.64(-1.69%)
Jun 16, 2017	37.31	38.12	36.78	38.09	3,441,258	+0.93(+2.52%)
Jun 15, 2017	36.83	37.55	36.83	37.15	2,896,501	-0.12(-0.33%)
Jun 14, 2017	38.43	38.43	36.59	37.28	5,221,813	-1.40(-3.62%)
Jun 13, 2017	37.95	38.78	37.84	38.68	2,452,973	+0.66(+1.75%)
Jun 12, 2017	36.89	38.97	37.41	38.01	3,943,949	+1.12(+3.04%)
Jun 09, 2017	34.91	37.48	34.91	36.89	3,690,695	+1.99(+5.69%)
Jun 08, 2017		35.30	34.53	34.90	3,326,253	+0.22(+0.64%)
Jun 07, 2017	36.60	36.90	34.25	34.68	5,418,814	-2.23(-6.04%)
Jun 06, 2017	36.88	37.27	35.87	36.91	3,140,673	-0.27(-0.73%)
Jun 05, 2017	36.55	37.32	36.50	37.18	1,828,029	+0.40(+1.09%)
Jun 02, 2017	36.92	36.92	36.20	36.78	2,212,609	-0.44(-1.17%)
Jun 01, 2017	36.47	37.86	36.47	37.21	3,637,214	+0.75(+2.05%)
May 31, 2017	36.18	36.54	35.78	36.47	4,263,283	-0.11(-0.30%)
May 30, 2017	37.03	37.28	36.53	36.58	2,566,489	-0.59(-1.58%)
May 26, 2017	37.66	37.90	37.14	37.17	3,473,148	-0.08(-0.22%)
May 25, 2017	38.72	39.04	36.67	37.25	5,847,214	-1.54(-3.96%)
May 24, 2017	39.78	40.12	38.37	38.79	3,068,753	-1.02(-2.57%)
May 23, 2017	40.38	40.63	39.10	39.81	3,947,343	-1.66(-3.99%)
May 22, 2017	41.94	41.94	41.06	41.47	2,754,742	-0.11(-0.27%)
May 19, 2017	39.88	41.97	39.56	41.58	3,396,778	+2.07(+5.24%)
May 18, 2017	38.95	39.72	38.77	39.51	2,634,241	+0.24(+0.60%)
May 17, 2017	39.85	39.99	39.23	39.27	2,398,344	-0.57(-1.44%)
May 16, 2017	40.30	40.53	39.40	39.85	2,678,381	-0.21(-0.53%)
May 15, 2017	40.32	40.73	39.65	40.06	2,934,442	+0.77(+1.97%)
May 12, 2017	39.79	39.95	39.05	39.28	2,845,747	-0.66(-1.64%)
May 11, 2017	41.02	41.12	39.76	39.94	1,905,805	-0.62(-1.52%)
May 10, 2017	40.17	41.08	40.01	40.56	2,596,330	+0.75(+1.89%)
May 09, 2017	40.89	40.92	39.56	39.80	1,850,098	-1.09(-2.66%)
May 08, 2017	40.72	41.19	40.63	40.89	3,272,783	+0.10(+0.23%)
May 05, 2017	39.83	40.83	39.53	40.80	4,198,866	+1.08(+2.72%)
May 04, 2017	40.17	40.18	38.81	39.72	3,894,884	-0.73(-1.79%)
May 03, 2017	40.31	40.87	40.05	40.44	2,588,741	+0.27(+0.66%)
May 02, 2017	40.24	40.74	39.88	40.17	3,960,893	-0.05(-0.12%)
May 01, 2017	41.40	41.40	40.21	40.22	4,408,278	-1.27(-3.05%)
Apr 28, 2017	42.51	42.52	41.49	41.49	3,955,080	-0.62(-1.48%)
Apr 27, 2017	43.65	43.94	40.41	42.11	8,465,650	-2.50(-5.61%)
Apr 26, 2017	44.46	45.61	44.46	44.61	2,255,854	-0.12(-0.28%)
Apr 25, 2017	44.59	44.89	44.24	44.74	1,559,218	+0.16(+0.37%)
Apr 24, 2017	44.83	44.99	44.30	44.57	1,565,039	+0.04(+0.09%)
Apr 21, 2017	44.34	44.74	43.65	44.53	1,934,177	+0.18(+0.40%)
Apr 20, 2017	44.58	44.92	44.25	44.35	1,669,801	-0.04(-0.09%)
Apr 19, 2017	45.66	45.76	44.27	44.40	1,671,582	-1.12(-2.45%)
Apr 18, 2017	45.59	46.24	45.28	45.51	1,773,482	-0.51(-1.12%)
Apr 17, 2017	46.06	46.40	45.62	46.02	2,085,945	-0.05(-0.12%)
Apr 13, 2017	46.80	47.10	45.89	46.08	1,944,797	-0.93(-1.98%)
Apr 12, 2017	47.38	47.87	46.84	47.01	2,205,916	-0.25(-0.54%)
Apr 11, 2017	47.17	47.37	46.22	47.26	1,501,754	+0.21(+0.44%)
Apr 10, 2017	46.41	47.24	46.13	47.06	1,909,571	+1.00(+2.17%)
Apr 07, 2017	46.65	46.66	45.93	46.06	1,402,994	-0.47(-1.01%)
Apr 06, 2017	46.12	46.83	45.92	46.53	1,454,808	+0.61(+1.33%)
Apr 05, 2017	46.25	46.93	45.78	45.92	2,070,105	+0.10(+0.22%)
Apr 04, 2017	45.73	45.91	45.03	45.82	1,592,201	+0.19(+0.42%)
Apr 03, 2017	46.02	46.29	45.24	45.63	2,388,021	+0.08(+0.18%)
Mar 31, 2017	45.23	45.93	45.13	45.54	1,383,235	+0.03(+0.06%)
Mar 30, 2017	45.45	46.15	45.00	45.52	2,889,814	+0.29(+0.64%)
Mar 29, 2017	44.22	45.48	44.06	45.23	2,315,583	+0.91(+2.05%)
Mar 28, 2017	44.14	44.52	43.79	44.32	2,361,373	+0.43(+0.98%)
Mar 27, 2017	43.95	44.03	43.55	43.89	3,053,663	-0.60(-1.35%)
Mar 24, 2017	45.15	45.41	44.44	44.49	2,178,931	-0.60(-1.34%)
Mar 23, 2017	45.17	45.48	44.54	45.09	1,386,477	-0.28(-0.62%)
Mar 22, 2017	45.50	45.92	44.89	45.37	1,726,177	-0.43(-0.94%)
Mar 21, 2017	46.76	46.92	45.70	45.80	1,612,296	-0.64(-1.38%)
Mar 20, 2017	45.95	46.52	45.53	46.45	1,759,745	-0.06(-0.13%)
Mar 17, 2017	46.89	47.26	46.44	46.51	3,407,780	-0.17(-0.37%)
Mar 16, 2017	47.63	47.63	46.35	46.68	2,188,928	-0.85(-1.78%)
Mar 15, 2017	47.08	47.61	46.55	47.53	2,109,165	+1.07(+2.31%)
Mar 14, 2017	46.09	46.64	45.14	46.45	3,833,616	-0.39(-0.83%)
Mar 13, 2017	46.21	46.90	46.00	46.84	2,039,718	+0.80(+1.74%)
Mar 10, 2017	46.04	46.40	45.54	46.04	1,919,896	+0.23(+0.51%)
Mar 09, 2017	45.16	45.93	44.59	45.81	2,546,429	+0.33(+0.72%)
Mar 08, 2017	46.54	46.89	45.26	45.48	3,403,492	-1.29(-2.76%)
Mar 07, 2017	47.73	47.90	46.73	46.78	2,245,459	-0.94(-1.96%)
Mar 06, 2017	47.27	47.79	46.63	47.71	1,888,325	+0.34(+0.72%)
Mar 03, 2017	47.37	47.85	47.06	47.37	1,946,725	+0.53(+1.12%)
Mar 02, 2017	47.28	47.67	46.62	46.84	2,166,682	-0.99(-2.06%)
Mar 01, 2017	47.15	47.97	47.11	47.83	2,068,556	+1.05(+2.25%)
Feb 28, 2017	46.58	47.21	46.42	46.78	1,999,215	-0.14(-0.31%)
Feb 27, 2017	46.67	47.54	46.26	46.92	1,939,503	+0.72(+1.55%)
Feb 24, 2017	47.10	47.11	46.03	46.20	3,020,326	-0.85(-1.80%)
Feb 23, 2017	47.14	47.38	46.32	47.05	3,282,827	+0.93(+2.02%)
Feb 22, 2017	46.74	46.88	46.11	46.12	1,689,300	-1.11(-2.35%)
Feb 21, 2017	47.34	47.71	47.16	47.23	1,478,979	+0.53(+1.13%)
Feb 17, 2017		46.70	46.70	46.70	0	-0.16(-0.34%)
Feb 16, 2017	47.08	47.35	46.41	46.86	2,712,971	-0.16(-0.35%)
Feb 15, 2017	48.05	48.27	46.71	47.02	2,886,870	-1.31(-2.72%)
Feb 14, 2017	47.69	48.40	47.59	48.34	2,372,657	+1.01(+2.12%)
Feb 13, 2017	47.19	47.69	46.98	47.33	1,434,947	-0.03(-0.07%)
Feb 10, 2017	47.71	48.40	47.25	47.36	2,488,800	+0.50(+1.07%)
Feb 09, 2017	47.05	47.60	46.56	46.87	4,191,937	-0.18(-0.39%)
Feb 08, 2017	45.88	47.25	45.23	47.05	4,198,254	+0.78(+1.68%)
Feb 07, 2017	46.43	46.98	45.96	46.27	2,117,077	-0.47(-1.01%)
Feb 06, 2017	47.75	48.04	46.56	46.74	2,288,621	-1.08(-2.25%)
Feb 03, 2017	47.56	48.53	47.56	47.82	2,456,609	+0.37(+0.77%)
Feb 02, 2017	48.42	48.51	46.66	47.46	4,130,251	-0.70(-1.45%)
Feb 01, 2017	48.39	48.93	47.01	48.15	3,991,187	-0.04(-0.08%)
Jan 31, 2017	47.81	48.55	47.48	48.19	3,133,404	+0.48(+1.01%)
Jan 30, 2017	48.72	48.81	47.39	47.71	3,681,596	-1.51(-3.07%)
Jan 27, 2017	50.12	50.86	48.74	49.22	4,189,276	-1.65(-3.24%)
Jan 26, 2017	53.39	54.08	50.77	50.87	7,767,399	-4.06(-7.40%)
Jan 25, 2017	54.03	54.99	54.03	54.93	3,007,552	+0.81(+1.50%)
Jan 24, 2017	52.45	54.41	52.39	54.12	3,111,581	+2.11(+4.05%)
Jan 23, 2017	52.34	52.57	51.53	52.01	1,935,039	-0.81(-1.53%)
Jan 20, 2017	53.29	53.82	52.51	52.82	2,139,366	+0.18(+0.35%)
Jan 19, 2017	53.25	53.64	52.39	52.64	1,417,824	-0.52(-0.98%)
Jan 18, 2017	53.42	53.65	52.80	53.16	2,380,478	-0.89(-1.64%)
Jan 17, 2017	53.48	54.07	52.76	54.05	1,669,188	+1.01(+1.90%)
Jan 13, 2017		53.04	53.04	53.04	0	-0.47(-0.89%)
Jan 12, 2017	54.50	54.50	53.18	53.51	2,382,952	-0.42(-0.78%)
Jan 11, 2017	53.65	54.69	53.44	53.93	2,383,508	+0.54(+1.00%)
Jan 10, 2017	53.84	54.40	53.35	53.40	1,930,657	-0.31(-0.58%)
Jan 09, 2017	54.89	54.93	53.33	53.71	2,845,682	-1.20(-2.18%)
Jan 06, 2017	53.60	55.06	52.93	54.91	2,419,807	+1.54(+2.88%)
Jan 05, 2017	53.44	53.71	52.70	53.37	1,824,653	+0.18(+0.33%)
Jan 04, 2017	53.59	54.02	53.13	53.19	1,899,694	-0.15(-0.28%)
Jan 03, 2017	53.18	53.96	52.59	53.34	2,144,354	+0.92(+1.76%)
Dec 30, 2016		52.42	52.42	52.42	0	-0.52(-0.99%)
Dec 29, 2016	53.00	53.50	52.59	52.94	944,971	-0.15(-0.28%)
Dec 28, 2016	54.25	54.76	53.03	53.09	1,575,502	-1.06(-1.96%)
Dec 27, 2016	53.44	54.82	53.36	54.15	1,839,744	+1.10(+2.07%)
Dec 23, 2016		53.06	53.06	53.06	0	-0.21(-0.39%)
Dec 22, 2016	53.94	54.09	53.19	53.27	1,622,790	-0.58(-1.07%)
Dec 21, 2016	53.73	54.45	53.61	53.84	1,729,324	+0.45(+0.84%)
Dec 20, 2016	53.67	54.21	53.23	53.40	1,958,247	+0.26(+0.50%)
Dec 19, 2016	53.32	53.50	52.63	53.13	3,393,805	-0.17(-0.32%)
Dec 16, 2016	54.21	54.87	53.17	53.30	4,259,406	-1.19(-2.18%)
Dec 15, 2016	54.56	54.88	54.11	54.49	3,228,666	-0.56(-1.01%)
Dec 14, 2016	55.56	56.55	54.95	55.04	2,680,681	-1.48(-2.62%)
Dec 13, 2016	56.69	56.90	55.45	56.52	2,827,173	+0.19(+0.34%)
Dec 12, 2016	57.03	58.10	55.95	56.34	2,965,061	+0.97(+1.75%)
Dec 09, 2016	55.43	56.02	54.67	55.37	2,597,901	+0.25(+0.45%)
Dec 08, 2016	54.69	55.37	54.41	55.12	2,087,196	+0.35(+0.64%)
Dec 07, 2016	54.10	55.59	53.52	54.76	2,604,644	+0.64(+1.18%)
Dec 06, 2016	54.19	54.59	52.91	54.13	3,400,380	-0.94(-1.71%)
Dec 05, 2016	54.19	55.54	54.09	55.07	3,449,559	+1.26(+2.34%)
Dec 02, 2016	52.46	54.11	52.36	53.81	3,274,196	+1.08(+2.06%)