M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	135.91	137.46	135.85	136.13	743,083	-0.11(-0.08%)
Oct 30, 2017	136.34	137.23	135.73	136.24	684,573	-0.75(-0.55%)
Oct 27, 2017	136.44	137.29	135.72	136.99	562,254	+0.18(+0.13%)
Oct 26, 2017	136.09	137.31	135.12	136.81	856,418	+1.47(+1.09%)
Oct 25, 2017	136.30	136.47	134.50	135.34	813,111	+0.04(+0.03%)
Oct 24, 2017	134.95	136.48	134.73	135.30	857,098	+0.66(+0.49%)
Oct 23, 2017	134.94	135.30	134.26	134.64	728,415	-0.21(-0.16%)
Oct 20, 2017	134.16	135.79	134.16	134.85	1,218,479	+2.40(+1.81%)
Oct 19, 2017	130.25	133.54	130.03	132.45	900,691	+1.34(+1.02%)
Oct 18, 2017	133.41	133.79	130.34	131.11	1,595,848	-2.87(-2.15%)
Oct 17, 2017	134.30	134.44	133.23	133.99	702,958	-0.06(-0.05%)
Oct 16, 2017	133.14	134.25	133.14	134.05	892,527	+0.82(+0.62%)
Oct 13, 2017	132.52	133.60	131.34	133.23	733,612	+0.31(+0.23%)
Oct 12, 2017	133.26	134.28	132.84	132.91	799,490	-0.26(-0.20%)
Oct 11, 2017	132.74	133.64	131.99	133.18	542,862	-0.01(-0.01%)
Oct 10, 2017	131.50	133.30	131.50	133.19	646,192	+1.62(+1.24%)
Oct 09, 2017	132.47	132.86	131.23	131.56	422,248	-0.74(-0.56%)
Oct 06, 2017	132.21	132.91	131.20	132.30	548,086	+0.42(+0.32%)
Oct 05, 2017	131.22	132.24	130.50	131.89	854,896	+0.72(+0.55%)
Oct 04, 2017	131.42	131.98	130.61	131.17	528,028	-0.51(-0.38%)
Oct 03, 2017	131.90	132.41	130.82	131.68	517,253	-0.06(-0.05%)
Oct 02, 2017	131.56	131.97	130.05	131.74	826,880	+0.29(+0.22%)
Sep 29, 2017	130.06	132.06	129.76	131.45	792,965	+1.49(+1.14%)
Sep 28, 2017	129.05	130.00	127.66	129.97	1,005,069	+1.07(+0.83%)
Sep 27, 2017	128.66	129.93	127.66	128.90	985,354	+2.02(+1.59%)
Sep 26, 2017	126.76	126.97	125.68	126.88	788,247	+0.60(+0.47%)
Sep 25, 2017	125.44	126.38	124.97	126.29	813,439	+0.73(+0.58%)
Sep 22, 2017	125.85	125.98	125.06	125.56	608,165	-0.49(-0.39%)
Sep 21, 2017	126.18	127.19	125.89	126.05	642,511	-0.12(-0.09%)
Sep 20, 2017	124.94	126.63	123.81	126.17	845,834	+1.51(+1.21%)
Sep 19, 2017	123.67	125.32	123.29	124.66	608,667	+0.85(+0.69%)
Sep 18, 2017	122.96	124.42	122.56	123.81	853,346	+1.37(+1.12%)
Sep 15, 2017	122.21	122.45	121.23	122.43	1,918,828	+0.06(+0.05%)
Sep 14, 2017	122.79	123.24	122.12	122.38	2,207,346	-0.47(-0.39%)
Sep 13, 2017	121.15	123.09	120.83	122.85	1,188,361	+1.21(+0.99%)
Sep 12, 2017	120.13	122.16	119.78	121.64	1,024,067	+2.04(+1.71%)
Sep 11, 2017	119.45	120.54	118.82	119.60	903,697	+2.00(+1.70%)
Sep 08, 2017	116.21	118.14	116.05	117.60	885,781	+1.31(+1.12%)
Sep 07, 2017	118.56	118.56	115.19	116.30	919,966	-2.20(-1.85%)
Sep 06, 2017	119.55	119.86	118.03	118.49	580,080	-0.24(-0.20%)
Sep 05, 2017	120.52	120.93	118.56	118.73	849,812	-2.90(-2.38%)
Sep 01, 2017	121.35	122.75	120.89	121.63	976,581	+0.93(+0.77%)
Aug 31, 2017	122.48	122.48	120.60	120.70	698,779	-1.17(-0.96%)
Aug 30, 2017	122.24	122.69	121.65	121.86	806,442	-0.07(-0.06%)
Aug 29, 2017	121.77	122.25	121.15	121.94	1,116,198	-1.52(-1.23%)
Aug 28, 2017	125.11	125.47	122.87	123.45	592,771	-1.46(-1.17%)
Aug 25, 2017	124.52	125.49	124.52	124.92	601,037	+0.79(+0.63%)
Aug 24, 2017	124.71	124.78	123.92	124.13	501,576	-0.31(-0.25%)
Aug 23, 2017	123.89	125.58	123.80	124.44	580,495	-0.32(-0.25%)
Aug 22, 2017	124.24	124.90	123.70	124.75	564,156	+0.90(+0.73%)
Aug 21, 2017	124.64	124.64	123.28	123.85	752,062	-0.76(-0.61%)
Aug 18, 2017	124.30	125.72	123.49	124.62	762,742	-0.36(-0.29%)
Aug 17, 2017	128.50	128.70	124.83	124.97	627,527	-3.84(-2.98%)
Aug 16, 2017	129.24	129.74	128.44	128.82	516,054	+0.08(+0.06%)
Aug 15, 2017	130.04	130.54	128.65	128.73	482,554	-0.48(-0.37%)
Aug 14, 2017	128.23	129.75	128.23	129.21	466,835	+2.02(+1.59%)
Aug 11, 2017	129.47	130.07	126.73	127.19	810,171	-1.72(-1.34%)
Aug 10, 2017	131.58	132.09	128.83	128.91	992,684	-3.48(-2.63%)
Aug 09, 2017	132.66	133.49	131.93	132.39	938,085	-1.11(-0.83%)
Aug 08, 2017	132.63	135.40	132.55	133.50	702,544	+0.61(+0.46%)
Aug 07, 2017	132.67	133.69	132.17	132.89	590,764	+0.03(+0.02%)
Aug 04, 2017	133.19	134.18	132.49	132.86	835,949	-0.17(-0.13%)
Aug 03, 2017	133.72	133.92	132.47	133.03	749,014	-0.92(-0.69%)
Aug 02, 2017	133.36	133.97	132.87	133.95	538,020	+0.21(+0.16%)
Aug 01, 2017	133.10	134.13	132.75	133.74	1,166,909	+1.23(+0.93%)
Jul 31, 2017	130.62	133.39	130.31	132.51	851,868	+2.08(+1.59%)
Jul 28, 2017	129.14	131.31	128.67	130.43	892,395	+1.28(+0.99%)
Jul 27, 2017	128.38	129.19	127.73	129.15	1,030,319	+0.84(+0.65%)
Jul 26, 2017	131.55	131.55	127.96	128.31	1,145,316	-2.86(-2.18%)
Jul 25, 2017	132.49	133.13	130.83	131.17	1,621,250	+0.94(+0.72%)
Jul 24, 2017	128.50	131.06	128.50	130.23	1,177,369	+1.81(+1.41%)
Jul 21, 2017	129.59	130.41	128.03	128.42	836,959	-1.81(-1.39%)
Jul 20, 2017	132.08	132.35	129.20	130.23	975,757	-1.74(-1.32%)
Jul 19, 2017	135.49	135.52	130.68	131.97	1,909,451	-2.44(-1.81%)
Jul 18, 2017	133.88	134.75	133.52	134.40	1,294,610	-0.41(-0.31%)
Jul 17, 2017	134.46	135.11	133.35	134.82	734,709	+0.18(+0.13%)
Jul 14, 2017	134.14	135.19	133.44	134.64	600,870	-0.63(-0.46%)
Jul 13, 2017	134.49	135.48	133.95	135.26	545,971	+1.06(+0.79%)
Jul 12, 2017	133.92	134.42	132.97	134.21	776,414	+0.06(+0.04%)
Jul 11, 2017	133.94	134.97	132.68	134.15	1,215,416	+0.66(+0.49%)
Jul 10, 2017	133.77	134.34	133.19	133.49	713,381	-0.61(-0.45%)
Jul 07, 2017	133.79	134.33	132.89	134.10	676,627	+1.23(+0.93%)
Jul 06, 2017	133.51	134.44	132.75	132.87	861,943	-0.69(-0.52%)
Jul 05, 2017	133.56	134.28	132.52	133.56	656,961	+0.11(+0.08%)
Jul 03, 2017	132.37	134.22	131.86	133.45	475,576	+1.92(+1.46%)
Jun 30, 2017		132.08	130.60	131.54	919,734	+0.63(+0.48%)
Jun 29, 2017	132.48	133.12	129.38	130.91	1,659,329	-0.38(-0.29%)
Jun 28, 2017	130.42	131.53	130.10	131.29	766,977	+2.02(+1.56%)
Jun 27, 2017	129.90	131.03	129.22	129.27	516,687	+0.28(+0.22%)
Jun 26, 2017	128.54	129.33	127.73	128.99	462,534	+0.79(+0.61%)
Jun 23, 2017	130.16	130.16	127.77	128.20	1,091,409	-1.34(-1.04%)
Jun 22, 2017	130.29	130.50	128.71	129.54	537,171	-1.25(-0.96%)
Jun 21, 2017	131.89	132.14	130.38	130.79	488,876	-0.63(-0.48%)
Jun 20, 2017	131.50	132.21	131.09	131.41	760,886	-0.70(-0.53%)
Jun 19, 2017	132.22	132.49	131.43	132.11	469,317	+0.80(+0.61%)
Jun 16, 2017	131.30	132.15	130.57	131.31	1,059,714	+0.13(+0.10%)
Jun 15, 2017	131.39	132.38	130.04	131.18	501,079	-0.84(-0.64%)
Jun 14, 2017	130.49	132.12	129.27	132.02	785,777	-0.11(-0.08%)
Jun 13, 2017	132.48	133.08	131.58	132.13	873,522	+0.19(+0.15%)
Jun 12, 2017	132.80	133.17	131.45	131.94	1,126,784	-0.75(-0.56%)
Jun 09, 2017	130.02	133.23	130.02	132.68	860,375	+3.48(+2.69%)
Jun 08, 2017		130.54	126.58	129.21	1,024,765	+1.92(+1.51%)
Jun 07, 2017	126.88	127.91	126.41	127.29	868,114	+0.69(+0.55%)
Jun 06, 2017	126.61	127.14	125.97	126.60	725,773	-1.06(-0.83%)
Jun 05, 2017	128.03	129.26	127.42	127.66	786,945	-0.33(-0.26%)
Jun 02, 2017	127.94	128.92	127.12	128.00	794,401	-0.90(-0.70%)
Jun 01, 2017	127.97	129.15	126.31	128.90	770,538	+1.81(+1.43%)
May 31, 2017	128.49	128.79	126.05	127.09	1,320,453	-1.30(-1.01%)
May 30, 2017	129.15	129.20	127.09	128.38	585,705	-1.12(-0.87%)
May 26, 2017	129.79	130.65	129.34	129.51	508,037	-0.81(-0.62%)
May 25, 2017	129.94	130.82	129.31	130.31	967,416	+0.64(+0.49%)
May 24, 2017	130.69	130.78	129.20	129.68	1,182,631	-0.72(-0.55%)
May 23, 2017	128.35	131.09	128.07	130.40	718,601	+2.06(+1.61%)
May 22, 2017	127.64	128.50	125.94	128.33	793,098	+1.17(+0.92%)
May 19, 2017	127.02	128.47	126.72	127.16	1,043,261	+0.18(+0.14%)
May 18, 2017	126.33	127.88	125.88	126.98	1,103,755	+0.44(+0.35%)
May 17, 2017	131.26	129.14	125.68	126.54	1,339,204	-4.72(-3.60%)
May 16, 2017	129.96	132.17	129.57	131.26	1,577,659	+1.48(+1.14%)
May 15, 2017	127.68	129.86	127.36	129.78	1,448,965	+2.21(+1.73%)
May 12, 2017	127.14	127.75	126.35	127.57	698,244	-0.50(-0.39%)
May 11, 2017	128.26	128.77	126.80	128.07	527,729	-0.70(-0.55%)
May 10, 2017	128.33	128.92	127.88	128.78	546,914	-0.01(-0.01%)
May 09, 2017	129.40	130.83	128.40	128.79	601,348	-0.48(-0.37%)
May 08, 2017	128.33	129.35	127.83	129.26	522,904	+0.78(+0.61%)
May 05, 2017	128.81	129.03	127.55	128.48	452,655	-0.13(-0.10%)
May 04, 2017	129.58	130.06	127.88	128.61	1,174,880	-0.17(-0.13%)
May 03, 2017	126.04	129.26	125.81	128.78	767,638	+2.02(+1.59%)
May 02, 2017	127.31	127.62	126.07	126.76	568,213	-0.13(-0.10%)
May 01, 2017	126.82	127.64	125.62	126.89	735,157	+1.25(+1.00%)
Apr 28, 2017	126.72	127.43	125.58	125.63	535,354	-1.25(-0.98%)
Apr 27, 2017	128.38	128.90	126.37	126.88	441,859	-1.41(-1.10%)
Apr 26, 2017	127.16	129.00	127.16	128.28	898,950	+0.78(+0.61%)
Apr 25, 2017	128.02	129.27	127.45	127.51	1,067,022	+0.61(+0.48%)
Apr 24, 2017	127.38	128.43	126.68	126.89	857,614	+2.47(+1.99%)
Apr 21, 2017	124.39	125.50	124.06	124.42	780,018	-0.30(-0.24%)
Apr 20, 2017	123.58	125.17	123.02	124.72	758,743	+2.26(+1.85%)
Apr 19, 2017	123.77	124.30	122.21	122.46	992,332	-0.30(-0.24%)
Apr 18, 2017	123.83	124.89	121.77	122.76	1,564,725	-1.50(-1.21%)
Apr 17, 2017	120.86	124.38	120.55	124.26	1,739,284	+4.67(+3.91%)
Apr 13, 2017	120.61	121.55	119.28	119.59	1,875,918	-1.53(-1.26%)
Apr 12, 2017	121.78	122.51	120.32	121.11	1,325,117	-1.34(-1.10%)
Apr 11, 2017	121.88	122.46	120.99	122.46	762,013	-0.06(-0.05%)
Apr 10, 2017	123.48	124.34	122.04	122.51	678,097	-1.19(-0.96%)
Apr 07, 2017	123.18	124.41	122.65	123.70	728,926	-0.28(-0.23%)
Apr 06, 2017	123.18	124.24	122.23	123.98	987,224	+0.80(+0.65%)
Apr 05, 2017	125.85	126.32	122.96	123.18	711,670	-1.46(-1.17%)
Apr 04, 2017	124.34	125.48	124.03	124.65	816,338	-0.24(-0.19%)
Apr 03, 2017	125.52	126.01	123.27	124.89	1,015,229	-0.19(-0.16%)
Mar 31, 2017	126.02	126.57	124.91	125.08	624,278	-1.54(-1.22%)
Mar 30, 2017	124.60	127.22	124.60	126.63	935,431	+1.79(+1.43%)
Mar 29, 2017	125.51	125.98	124.52	124.84	565,422	-1.32(-1.04%)
Mar 28, 2017	124.74	126.69	124.28	126.16	1,085,391	+1.53(+1.23%)
Mar 27, 2017	122.30	124.87	120.86	124.63	1,003,153	-0.65(-0.52%)
Mar 24, 2017	126.05	126.81	124.15	125.28	1,082,965	+0.00(+0.00%)
Mar 23, 2017	125.02	127.32	124.14	125.28	1,194,539	+0.17(+0.14%)
Mar 22, 2017	124.72	126.23	122.62	125.11	1,242,306	-0.23(-0.19%)
Mar 21, 2017	130.93	131.20	125.14	125.34	1,654,122	-4.76(-3.66%)
Mar 20, 2017	130.69	131.76	129.88	130.10	1,083,374	-0.93(-0.71%)
Mar 17, 2017	132.84	133.28	130.52	131.03	3,220,017	-1.94(-1.46%)
Mar 16, 2017	132.38	133.85	131.97	132.97	888,365	+0.60(+0.45%)
Mar 15, 2017	134.62	134.78	132.23	132.38	976,624	-1.79(-1.33%)
Mar 14, 2017	133.31	134.42	132.18	134.16	661,139	+0.39(+0.29%)
Mar 13, 2017	134.27	134.62	133.46	133.77	1,223,203	-0.57(-0.43%)
Mar 10, 2017	135.51	135.51	133.14	134.35	1,129,951	-0.27(-0.20%)
Mar 09, 2017	135.24	135.63	134.15	134.62	752,543	-0.11(-0.08%)
Mar 08, 2017	135.87	136.21	134.30	134.73	667,172	-0.06(-0.04%)
Mar 07, 2017	134.83	135.79	133.90	134.78	760,247	-0.19(-0.14%)
Mar 06, 2017	134.65	135.72	133.40	134.98	995,766	-0.84(-0.62%)
Mar 03, 2017	135.21	136.09	135.08	135.82	769,131	+0.72(+0.53%)
Mar 02, 2017	139.05	139.05	134.66	135.10	1,085,956	-3.51(-2.53%)
Mar 01, 2017	136.54	139.82	136.39	138.61	1,304,663	+4.22(+3.14%)
Feb 28, 2017	134.57	135.28	133.69	134.39	1,294,813	-0.79(-0.58%)
Feb 27, 2017	135.82	136.15	135.10	135.18	1,231,662	-0.58(-0.43%)
Feb 24, 2017	135.67	136.13	134.76	135.76	1,562,444	-0.89(-0.65%)
Feb 23, 2017	135.50	136.90	134.73	136.65	1,090,380	+1.41(+1.04%)
Feb 22, 2017	134.32	135.71	134.17	135.24	1,154,227	+0.08(+0.06%)
Feb 21, 2017	135.42	136.29	134.73	135.16	1,005,673	+0.02(+0.01%)
Feb 17, 2017		135.15	135.15	135.15	0	+0.27(+0.20%)
Feb 16, 2017	135.92	136.15	133.98	134.88	1,469,726	-1.25(-0.92%)
Feb 15, 2017	135.99	137.48	135.20	136.13	1,181,110	+0.73(+0.54%)
Feb 14, 2017	134.40	136.09	133.99	135.40	1,338,847	+1.14(+0.85%)
Feb 13, 2017	133.69	135.45	133.55	134.25	1,191,703	+1.20(+0.90%)
Feb 10, 2017	132.92	133.59	132.33	133.06	787,638	+0.67(+0.50%)
Feb 09, 2017	131.15	132.94	130.43	132.39	979,128	+1.35(+1.03%)
Feb 08, 2017	130.12	131.35	129.40	131.03	1,050,761	+0.24(+0.19%)
Feb 07, 2017	132.20	132.20	130.66	130.79	1,052,865	-0.76(-0.58%)
Feb 06, 2017	130.89	131.99	130.04	131.56	860,968	-0.35(-0.27%)
Feb 03, 2017	131.91	132.38	130.97	131.91	1,581,088	+1.43(+1.10%)
Feb 02, 2017	129.92	131.16	129.20	130.48	1,019,160	-0.49(-0.37%)
Feb 01, 2017	131.99	133.88	130.89	130.97	1,412,344	+0.12(+0.09%)
Jan 31, 2017	130.52	131.40	129.90	130.85	1,220,391	-0.55(-0.42%)
Jan 30, 2017	131.95	131.95	129.97	131.40	880,638	-0.64(-0.48%)
Jan 27, 2017	131.52	132.43	131.21	132.03	795,213	+0.33(+0.25%)
Jan 26, 2017	130.70	131.97	130.30	131.70	1,111,167	+1.15(+0.88%)
Jan 25, 2017	129.43	131.10	128.84	130.55	1,323,921	+2.10(+1.64%)
Jan 24, 2017	126.18	128.96	125.80	128.45	1,033,715	+2.94(+2.34%)
Jan 23, 2017	125.49	126.48	125.01	125.51	1,421,018	-0.88(-0.69%)
Jan 20, 2017	125.35	126.94	125.15	126.39	786,277	+1.35(+1.08%)
Jan 19, 2017	124.76	126.69	122.84	125.04	1,105,727	+0.57(+0.46%)
Jan 18, 2017	123.58	124.64	122.50	124.47	1,324,209	+1.58(+1.28%)
Jan 17, 2017	123.97	124.18	122.71	122.89	1,339,795	-2.73(-2.17%)
Jan 13, 2017		125.62	125.62	125.62	0	+0.58(+0.46%)
Jan 12, 2017	125.88	125.88	124.14	125.04	1,028,549	-1.34(-1.06%)
Jan 11, 2017	125.92	126.44	125.01	126.37	844,442	+0.25(+0.20%)
Jan 10, 2017	125.66	126.74	125.12	126.12	838,471	+0.60(+0.47%)
Jan 09, 2017	125.16	126.20	124.48	125.53	864,852	-0.48(-0.38%)
Jan 06, 2017	125.49	126.46	125.16	126.01	1,157,993	+0.95(+0.76%)
Jan 05, 2017	126.58	126.70	124.23	125.06	1,182,912	-1.87(-1.47%)
Jan 04, 2017	126.29	127.37	125.92	126.93	951,608	+0.77(+0.61%)
Jan 03, 2017	127.33	129.40	125.35	126.16	1,564,306	+0.25(+0.20%)
Dec 30, 2016		125.91	125.91	125.91	0	+0.64(+0.51%)
Dec 29, 2016	126.14	126.43	124.60	125.26	632,361	-0.82(-0.65%)
Dec 28, 2016	127.45	127.45	125.77	126.08	546,072	-1.17(-0.92%)
Dec 27, 2016	126.75	127.25	126.25	127.25	581,281	+0.80(+0.64%)
Dec 23, 2016		126.45	126.45	126.45	0	+0.86(+0.69%)
Dec 22, 2016	125.36	125.75	124.97	125.59	1,186,344	+0.10(+0.08%)
Dec 21, 2016	126.41	126.41	125.44	125.49	1,164,994	-0.89(-0.71%)
Dec 20, 2016	124.76	126.58	124.74	126.38	1,060,927	+2.29(+1.84%)
Dec 19, 2016	122.96	124.12	122.20	124.10	841,184	+1.36(+1.11%)
Dec 16, 2016	123.55	124.28	122.41	122.74	2,584,465	-1.09(-0.88%)
Dec 15, 2016	123.19	124.68	122.08	123.83	1,267,089	+0.80(+0.65%)
Dec 14, 2016	122.61	124.36	122.28	123.03	2,308,423	-0.29(-0.24%)
Dec 13, 2016	123.55	124.06	122.26	123.32	1,446,345	+0.34(+0.27%)
Dec 12, 2016	123.40	124.59	121.89	122.99	1,154,716	-1.10(-0.89%)
Dec 09, 2016	123.40	124.10	122.15	124.09	1,341,702	+0.54(+0.44%)
Dec 08, 2016	122.34	124.56	121.91	123.55	1,628,911	+1.78(+1.46%)
Dec 07, 2016	120.16	121.95	119.63	121.77	1,107,807	+1.92(+1.60%)
Dec 06, 2016	119.45	119.95	118.44	119.86	883,924	+1.26(+1.07%)
Dec 05, 2016	118.52	119.49	117.98	118.59	1,902,724	+0.95(+0.81%)
Dec 02, 2016	117.72	118.25	116.49	117.64	931,400	-0.75(-0.63%)
Dec 01, 2016	116.50	118.56	116.18	118.39	1,867,325	+2.53(+2.19%)
Nov 30, 2016	114.52	116.21	114.04	115.86	1,559,799	+3.10(+2.75%)
Nov 29, 2016	113.05	113.51	112.50	112.76	1,161,309	+0.06(+0.05%)
Nov 28, 2016	114.05	114.72	112.40	112.70	1,543,543	-2.39(-2.08%)
Nov 25, 2016	114.95	115.09	114.20	115.09	405,399	+0.11(+0.10%)
Nov 23, 2016		114.98	114.98	114.98	0	+1.03(+0.90%)
Nov 22, 2016	113.33	114.25	113.00	113.96	1,811,786	+0.98(+0.87%)
Nov 21, 2016	113.46	113.46	111.95	112.97	1,121,697	-0.16(-0.14%)
Nov 18, 2016	112.31	113.72	111.69	113.13	1,662,030	+1.08(+0.96%)
Nov 17, 2016	109.93	112.22	109.75	112.05	1,986,470	+2.54(+2.32%)
Nov 16, 2016	109.62	110.34	109.01	109.51	1,242,999	-1.69(-1.52%)
Nov 15, 2016	108.74	111.33	107.82	111.20	1,807,571	-0.88(-0.79%)
Nov 14, 2016	109.52	112.59	109.52	112.08	2,086,813	+3.16(+2.90%)
Nov 11, 2016	106.77	109.05	106.28	108.92	1,979,371	+1.83(+1.71%)
Nov 10, 2016	105.84	108.28	103.52	107.09	3,630,832	+1.74(+1.65%)
Nov 09, 2016	100.47	105.78	100.18	105.35	2,795,229	+5.13(+5.12%)
Nov 08, 2016	99.56	100.43	98.81	100.21	1,365,982	+0.20(+0.20%)
Nov 07, 2016	98.61	100.06	98.44	100.01	1,571,198	+2.46(+2.52%)
Nov 04, 2016	97.13	98.16	96.35	97.56	1,098,258	+0.32(+0.33%)
Nov 03, 2016	97.91	98.36	96.83	97.23	1,105,968	-0.32(-0.33%)
Nov 02, 2016	97.80	98.00	96.85	97.56	1,541,621	-0.86(-0.88%)