AmerisourceBergen Corp (NY: ABC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	88.01	89.22	87.13	88.00	961,878	+0.39(+0.45%)
Oct 30, 2018	86.34	87.68	85.81	87.61	1,095,644	+1.62(+1.88%)
Oct 29, 2018	85.91	87.73	84.88	85.99	777,401	+1.27(+1.50%)
Oct 26, 2018	84.94	86.12	83.07	84.72	1,017,200	-1.00(-1.17%)
Oct 25, 2018	84.63	87.30	83.58	85.72	2,680,753	+1.23(+1.46%)
Oct 24, 2018	89.84	90.19	84.33	84.49	2,792,463	-5.79(-6.41%)
Oct 23, 2018	88.95	90.74	87.49	90.28	940,609	+0.06(+0.07%)
Oct 22, 2018	92.96	93.50	89.65	90.22	1,244,813	-2.58(-2.78%)
Oct 19, 2018	93.29	94.85	92.44	92.80	1,100,500	-0.58(-0.62%)
Oct 18, 2018	93.96	94.28	92.54	93.38	881,099	-0.38(-0.41%)
Oct 17, 2018	92.77	94.57	92.50	93.76	1,470,281	+1.19(+1.29%)
Oct 16, 2018	90.03	93.22	89.49	92.57	2,020,218	+3.03(+3.38%)
Oct 15, 2018	88.07	90.54	88.07	89.54	956,732	+1.06(+1.20%)
Oct 12, 2018	88.25	88.78	86.76	88.48	1,147,900	+1.17(+1.34%)
Oct 11, 2018	90.53	90.79	86.87	87.31	1,590,167	-3.53(-3.89%)
Oct 10, 2018	91.05	92.83	90.81	90.84	1,781,556	-0.08(-0.09%)
Oct 09, 2018	91.49	91.80	90.44	90.92	1,157,883	-0.37(-0.41%)
Oct 08, 2018	90.60	92.25	90.60	91.29	1,163,411	+0.71(+0.78%)
Oct 05, 2018	91.01	92.19	89.91	90.58	1,178,900	-0.46(-0.51%)
Oct 04, 2018	91.36	92.57	90.81	91.04	1,300,401	+0.01(+0.01%)
Oct 03, 2018	92.05	92.71	90.83	91.03	1,405,051	-0.37(-0.40%)
Oct 02, 2018	92.51	93.16	91.39	91.40	1,197,578	-1.39(-1.50%)
Oct 01, 2018	92.75	93.94	92.30	92.79	1,232,514	+0.57(+0.62%)
Sep 28, 2018	91.12	92.51	90.53	92.22	1,128,400	+1.07(+1.17%)
Sep 27, 2018	90.34	91.49	90.34	91.15	948,793	+0.84(+0.93%)
Sep 26, 2018	89.61	91.48	89.61	90.31	1,301,727	+0.79(+0.88%)
Sep 25, 2018	89.68	90.58	89.43	89.52	975,268	-0.05(-0.06%)
Sep 24, 2018	89.63	90.19	88.44	89.57	966,711	-0.56(-0.62%)
Sep 21, 2018	91.16	91.70	89.62	90.13	1,853,100	-0.93(-1.02%)
Sep 20, 2018	89.79	91.45	89.79	91.06	1,082,921	+1.67(+1.87%)
Sep 19, 2018	87.45	89.89	87.13	89.39	1,393,185	+2.06(+2.36%)
Sep 18, 2018	86.56	88.06	86.32	87.33	1,009,530	+0.57(+0.66%)
Sep 17, 2018	86.02	87.39	85.36	86.76	1,010,475	+0.92(+1.07%)
Sep 14, 2018	86.19	87.38	85.64	85.84	1,166,800	-0.09(-0.10%)
Sep 13, 2018	85.72	86.27	85.15	85.93	1,093,387	+0.72(+0.84%)
Sep 12, 2018	83.73	85.43	83.39	85.21	1,310,079	+1.11(+1.32%)
Sep 11, 2018	87.25	87.81	83.96	84.10	2,498,706	-4.23(-4.79%)
Sep 10, 2018	88.71	89.48	88.20	88.33	1,013,675	-0.31(-0.35%)
Sep 07, 2018	88.30	89.26	87.79	88.64	974,100	+0.26(+0.29%)
Sep 06, 2018	89.61	89.92	87.60	88.38	1,342,200	-1.06(-1.19%)
Sep 05, 2018	88.64	89.54	88.30	89.44	1,063,249	+0.27(+0.30%)
Sep 04, 2018	89.53	89.60	88.01	89.17	1,021,069	-0.80(-0.89%)
Aug 31, 2018		89.97	89.97	89.97	0	-0.09(-0.10%)
Aug 30, 2018	88.90	90.39	88.32	90.06	1,446,375	+0.80(+0.90%)
Aug 29, 2018	88.67	89.43	87.78	89.26	792,255	+0.39(+0.44%)
Aug 28, 2018	88.81	88.97	87.90	88.87	578,870	+0.41(+0.46%)
Aug 27, 2018	88.63	89.65	88.23	88.46	786,693	+0.13(+0.15%)
Aug 24, 2018	88.60	88.98	87.92	88.33	626,700	+0.05(+0.06%)
Aug 23, 2018	88.23	88.59	87.52	88.28	835,975	+0.13(+0.15%)
Aug 22, 2018	87.93	88.38	87.03	88.15	550,376	+0.16(+0.18%)
Aug 21, 2018	88.35	88.83	87.93	87.99	769,468	-0.28(-0.32%)
Aug 20, 2018	87.71	88.66	87.71	88.27	868,047	+0.55(+0.63%)
Aug 17, 2018	86.38	88.47	86.38	87.72	1,298,800	+0.90(+1.04%)
Aug 16, 2018	85.98	87.29	84.77	86.82	1,811,939	+1.70(+2.00%)
Aug 15, 2018	83.94	85.15	83.01	85.12	1,377,130	+0.69(+0.82%)
Aug 14, 2018	83.15	85.13	83.12	84.43	1,182,478	+1.37(+1.65%)
Aug 13, 2018	82.00	83.27	81.90	83.06	1,245,099	+1.08(+1.32%)
Aug 10, 2018	83.00	83.08	81.65	81.98	1,254,900	-1.26(-1.51%)
Aug 09, 2018	82.72	84.52	82.35	83.24	1,316,428	+0.58(+0.70%)
Aug 08, 2018	83.24	83.56	81.48	82.66	1,447,362	-0.78(-0.93%)
Aug 07, 2018	82.01	84.81	81.52	83.44	1,581,625	+1.30(+1.58%)
Aug 06, 2018	80.25	82.72	80.07	82.14	1,966,783	+1.17(+1.44%)
Aug 03, 2018	78.98	81.34	78.22	80.97	1,937,500	+1.99(+2.52%)
Aug 02, 2018	78.00	79.67	77.28	78.98	3,712,164	-0.51(-0.64%)
Aug 01, 2018	81.67	82.84	79.46	79.49	2,357,808	-2.34(-2.86%)
Jul 31, 2018	83.21	83.49	81.78	81.83	1,500,163	-1.08(-1.30%)
Jul 30, 2018	83.11	84.49	82.55	82.91	1,668,546	-0.01(-0.01%)
Jul 27, 2018	83.21	84.37	82.14	82.92	1,284,900	-0.32(-0.38%)
Jul 26, 2018	84.83	85.25	82.98	83.24	1,634,438	-1.53(-1.80%)
Jul 25, 2018	84.23	85.20	83.75	84.77	1,263,698	+0.84(+1.00%)
Jul 24, 2018	84.85	85.58	83.79	83.93	920,502	-0.82(-0.97%)
Jul 23, 2018	84.72	85.72	84.70	84.75	670,823	+0.05(+0.06%)
Jul 20, 2018	84.78	85.53	83.31	84.70	1,231,007	-0.86(-1.01%)
Jul 19, 2018	86.26	86.38	83.51	85.56	2,193,692	-0.77(-0.89%)
Jul 18, 2018	86.85	87.54	86.08	86.33	813,889	-0.49(-0.56%)
Jul 17, 2018	86.67	87.58	86.46	86.82	1,097,282	-0.08(-0.09%)
Jul 16, 2018	88.24	88.24	86.78	86.90	926,838	-1.01(-1.15%)
Jul 13, 2018	86.97	88.67	86.46	87.91	1,157,897	+1.11(+1.28%)
Jul 12, 2018	87.76	87.91	86.19	86.80	1,482,147	-0.34(-0.39%)
Jul 11, 2018	87.11	87.38	85.62	87.14	1,251,042	-1.00(-1.13%)
Jul 10, 2018	88.94	89.01	87.88	88.14	843,121	-0.11(-0.12%)
Jul 09, 2018	88.30	89.55	88.00	88.25	1,436,046	+0.28(+0.32%)
Jul 06, 2018	87.61	88.14	86.83	87.97	1,015,503	+0.77(+0.88%)
Jul 05, 2018	86.36	87.27	85.90	87.20	871,629	+0.52(+0.60%)
Jul 03, 2018		86.68	86.68	86.68	0	+0.96(+1.12%)
Jul 02, 2018	84.80	85.73	83.59	85.72	1,260,134	+0.45(+0.53%)
Jun 29, 2018		86.56	84.38	85.27	1,401,828	-0.83(-0.96%)
Jun 28, 2018	83.24	86.76	82.14	86.10	5,020,165	-3.72(-4.14%)
Jun 27, 2018	90.36	91.53	89.52	89.82	811,704	-0.57(-0.63%)
Jun 26, 2018	91.91	92.33	90.23	90.39	959,744	-1.83(-1.98%)
Jun 25, 2018	93.15	93.81	91.35	92.22	670,936	-1.28(-1.37%)
Jun 22, 2018	93.35	94.34	92.87	93.50	1,031,188	+0.29(+0.31%)
Jun 21, 2018	93.67	93.96	92.86	93.21	962,809	-0.02(-0.02%)
Jun 20, 2018	92.03	93.58	91.69	93.23	640,624	+1.06(+1.15%)
Jun 19, 2018	90.93	92.18	90.39	92.17	1,159,071	+0.60(+0.66%)
Jun 18, 2018	94.27	94.41	91.32	91.57	1,270,803	-3.28(-3.46%)
Jun 15, 2018		94.88	93.35	94.85	2,042,722	+1.50(+1.61%)
Jun 14, 2018	90.85	93.82	90.41	93.35	1,903,541	+2.69(+2.97%)
Jun 13, 2018	88.61	91.89	88.55	90.66	2,459,618	+2.62(+2.98%)
Jun 12, 2018	87.44	88.05	86.25	88.04	1,014,116	+0.76(+0.87%)
Jun 11, 2018	86.25	87.86	86.13	87.28	1,595,236	+1.19(+1.38%)
Jun 08, 2018	86.60	87.09	85.13	86.09	1,198,663	-0.51(-0.59%)
Jun 07, 2018	87.34	87.71	86.43	86.60	1,259,416	-0.55(-0.63%)
Jun 06, 2018		87.19		87.15	1,080,064	+2.36(+2.78%)
Jun 05, 2018	84.40	85.45	84.07	84.79	976,768	+0.47(+0.56%)
Jun 04, 2018	82.87	85.23	82.74	84.32	1,037,825	+0.98(+1.18%)
Jun 01, 2018	82.66	83.63	82.14	83.34	1,020,497	+1.20(+1.46%)
May 31, 2018	84.43	84.43	81.97	82.14	1,352,640	-1.99(-2.37%)
May 30, 2018	82.82	84.58	82.49	84.13	910,885	+1.56(+1.89%)
May 29, 2018	84.57	84.84	82.10	82.57	1,390,587	-2.92(-3.42%)
May 25, 2018		85.49	85.49	85.49	0	+1.40(+1.66%)
May 24, 2018	83.56	85.23	82.34	84.09	1,224,084	+0.13(+0.15%)
May 23, 2018	83.88	84.63	83.35	83.96	923,507	-0.55(-0.65%)
May 22, 2018	84.59	85.70	84.26	84.51	1,058,271	+0.17(+0.20%)
May 21, 2018	85.23	85.61	84.04	84.34	972,450	-0.43(-0.51%)
May 18, 2018	86.84	87.03	84.70	84.77	1,309,254	-2.30(-2.64%)
May 17, 2018	85.94	87.86	85.33	87.07	1,531,683	+1.08(+1.26%)
May 16, 2018	85.93	86.73	85.31	85.99	1,017,531	+0.32(+0.37%)
May 15, 2018	86.60	87.48	85.43	85.67	1,028,198	-1.61(-1.84%)
May 14, 2018	87.43	88.47	86.91	87.28	1,014,965	+0.40(+0.46%)
May 11, 2018	85.60	87.50	84.64	86.88	1,853,279	+1.35(+1.58%)
May 10, 2018	85.41	87.83	85.41	85.53	1,996,543	+0.81(+0.96%)
May 09, 2018	84.82	85.61	84.31	84.72	2,054,238	+0.03(+0.04%)
May 08, 2018	84.58	85.47	83.77	84.69	1,593,349	+0.00(+0.00%)
May 07, 2018	86.45	87.48	84.60	84.69	1,285,238	-1.68(-1.95%)
May 04, 2018	84.51	87.30	83.49	86.37	1,962,449	+1.00(+1.17%)
May 03, 2018	89.25	89.49	85.27	85.37	3,482,534	-6.81(-7.39%)
May 02, 2018	88.56	95.00	87.05	92.18	3,502,257	+2.98(+3.34%)
May 01, 2018	90.45	90.69	87.69	89.20	1,672,882	-1.38(-1.52%)
Apr 30, 2018	93.28	93.28	90.53	90.58	1,108,237	-2.49(-2.68%)
Apr 27, 2018	91.93	93.25	91.72	93.07	1,080,625	+0.99(+1.08%)
Apr 26, 2018	91.85	92.82	91.12	92.08	1,059,266	+0.65(+0.71%)
Apr 25, 2018	89.92	91.46	89.30	91.43	722,434	+1.29(+1.43%)
Apr 24, 2018	91.40	91.98	89.39	90.14	994,343	-0.60(-0.66%)
Apr 23, 2018	90.15	90.82	89.84	90.74	959,891	+0.87(+0.97%)
Apr 20, 2018	92.00	92.02	89.12	89.87	886,708	-1.82(-1.98%)
Apr 19, 2018	92.59	92.59	90.28	91.69	1,075,527	-1.06(-1.14%)
Apr 18, 2018	91.67	94.22	91.40	92.75	2,130,081	+1.71(+1.88%)
Apr 17, 2018	89.50	91.39	89.44	91.04	2,832,580	+2.27(+2.56%)
Apr 16, 2018	86.82	89.67	84.19	88.77	5,103,493	+1.95(+2.25%)
Apr 13, 2018	88.39	88.78	86.11	86.82	1,235,726	-1.37(-1.55%)
Apr 12, 2018	89.55	89.84	87.89	88.19	649,423	-0.90(-1.01%)
Apr 11, 2018	87.95	89.90	87.82	89.09	724,736	+0.18(+0.20%)
Apr 10, 2018	87.62	89.47	87.35	88.91	1,167,507	+2.12(+2.44%)
Apr 09, 2018	85.81	87.69	85.34	86.79	1,119,640	+1.38(+1.62%)
Apr 06, 2018	86.29	87.08	84.62	85.41	1,592,695	-1.97(-2.25%)
Apr 05, 2018	85.60	88.57	85.14	87.38	2,974,130	+1.13(+1.31%)
Apr 04, 2018	82.76	86.68	82.72	86.25	1,485,583	+2.32(+2.76%)
Apr 03, 2018	83.19	84.01	81.58	83.93	1,318,566	+1.26(+1.52%)
Apr 02, 2018	86.10	86.59	81.82	82.67	1,957,684	-3.54(-4.11%)
Mar 29, 2018		86.21	86.21	86.21	0	+1.10(+1.29%)
Mar 28, 2018	84.45	85.75	84.13	85.11	1,969,574	+1.10(+1.31%)
Mar 27, 2018	84.93	85.20	83.38	84.01	1,454,646	-0.94(-1.11%)
Mar 26, 2018	84.89	85.08	82.88	84.95	1,649,231	+0.92(+1.09%)
Mar 23, 2018	85.34	86.46	83.81	84.03	1,629,554	-0.97(-1.14%)
Mar 22, 2018	88.40	88.40	84.66	85.00	4,618,935	-4.50(-5.03%)
Mar 21, 2018	89.45	91.46	89.27	89.50	1,714,595	+0.31(+0.35%)
Mar 20, 2018	92.96	93.19	88.15	89.19	2,602,351	-3.81(-4.10%)
Mar 19, 2018	96.34	96.34	92.82	93.00	1,127,156	-3.61(-3.74%)
Mar 16, 2018	97.43	98.23	96.46	96.61	1,597,497	-0.75(-0.77%)
Mar 15, 2018	99.05	99.25	97.33	97.36	1,251,468	-1.22(-1.24%)
Mar 14, 2018	100.88	101.12	98.36	98.58	1,288,173	-2.02(-2.01%)
Mar 13, 2018	100.44	101.39	100.34	100.60	1,509,026	+0.31(+0.31%)
Mar 12, 2018	99.21	101.02	98.97	100.29	1,586,737	+1.29(+1.30%)
Mar 09, 2018	96.89	99.05	96.76	99.00	1,037,949	+2.76(+2.87%)
Mar 08, 2018	96.26	98.02	95.21	96.24	1,134,868	+0.64(+0.67%)
Mar 07, 2018		95.89		95.60	1,025,425	+0.90(+0.95%)
Mar 06, 2018	95.49	95.53	94.08	94.70	1,338,205	-0.20(-0.21%)
Mar 05, 2018	93.01	95.26	92.84	94.90	1,317,605	+0.94(+1.00%)
Mar 02, 2018	92.70	94.58	92.56	93.96	1,489,868	+0.66(+0.71%)
Mar 01, 2018	94.84	95.34	92.51	93.30	2,178,479	-1.86(-1.95%)
Feb 28, 2018	97.94	99.08	95.15	95.16	1,432,256	-2.48(-2.54%)
Feb 27, 2018	101.01	101.56	93.16	97.64	4,738,397	-2.94(-2.92%)
Feb 26, 2018	98.59	100.96	98.10	100.58	1,551,031	+2.16(+2.19%)
Feb 23, 2018	97.57	98.49	96.67	98.42	1,127,598	+1.30(+1.34%)
Feb 22, 2018			96.65	97.12	3,416,759	-1.45(-1.47%)
Feb 21, 2018	99.82	99.84	98.34	98.57	2,815,482	-1.37(-1.37%)
Feb 20, 2018	98.98	100.05	98.52	99.94	1,683,681	+0.54(+0.54%)
Feb 16, 2018		99.40	99.40	99.40	0	+1.80(+1.84%)
Feb 15, 2018	96.93	97.62	94.50	97.60	2,884,036	+1.20(+1.24%)
Feb 14, 2018	97.25	98.19	95.60	96.40	3,977,566	-1.37(-1.40%)
Feb 13, 2018	101.67	102.00	95.94	97.77	9,725,253	+8.32(+9.30%)
Feb 12, 2018	89.85	91.54	88.75	89.45	2,118,964	+0.26(+0.29%)
Feb 09, 2018	92.54	92.54	85.80	89.19	3,670,831	-2.36(-2.58%)
Feb 08, 2018	94.56	95.56	91.46	91.55	1,742,112	-2.67(-2.83%)
Feb 07, 2018	91.60	95.34	91.10	94.22	2,508,390	+2.68(+2.93%)
Feb 06, 2018	92.58	93.37	87.22	91.54	4,574,997	-2.11(-2.25%)
Feb 05, 2018	95.62	96.29	92.09	93.65	1,637,142	-2.37(-2.47%)
Feb 02, 2018	99.09	99.09	95.91	96.02	1,660,267	-3.27(-3.29%)
Feb 01, 2018	97.74	99.81	96.66	99.29	2,786,798	-0.38(-0.38%)
Jan 31, 2018	102.98	103.04	99.08	99.67	2,458,583	-2.79(-2.72%)
Jan 30, 2018	102.00	103.65	100.12	102.46	3,113,941	-2.63(-2.50%)
Jan 29, 2018	105.14	106.27	104.86	105.09	1,422,994	-0.39(-0.37%)
Jan 26, 2018	104.56	105.73	104.11	105.48	1,453,297	+1.11(+1.06%)
Jan 25, 2018	104.67	104.67	103.44	104.37	992,747	-0.25(-0.24%)
Jan 24, 2018	103.29	104.96	102.90	104.62	2,111,679	+1.81(+1.76%)
Jan 23, 2018	103.00	103.63	102.10	102.81	1,371,502	+0.15(+0.15%)
Jan 22, 2018	100.28	102.73	99.66	102.66	1,313,414	+2.60(+2.60%)
Jan 19, 2018	100.87	101.58	99.63	100.06	1,371,361	-0.80(-0.79%)
Jan 18, 2018	101.53	101.64	99.75	100.86	1,895,835	-0.44(-0.43%)
Jan 17, 2018	99.77	101.85	99.77	101.30	1,864,850	+1.75(+1.76%)
Jan 16, 2018	99.10	100.67	98.97	99.55	1,869,731	+0.55(+0.56%)
Jan 12, 2018		99.00	99.00	99.00	0	+0.86(+0.88%)
Jan 11, 2018	97.40	98.14	96.52	98.14	780,736	+0.93(+0.96%)
Jan 10, 2018		97.27	94.75	97.21	1,070,249	-0.31(-0.32%)
Jan 09, 2018	96.95	97.86	95.91	97.52	1,783,471	+0.62(+0.64%)
Jan 08, 2018	95.11	97.81	94.81	96.90	1,731,070	+1.58(+1.66%)
Jan 05, 2018	93.77	95.63	93.77	95.32	1,342,778	+1.14(+1.21%)
Jan 04, 2018	94.64	94.83	92.86	94.18	1,781,646	-0.21(-0.22%)
Jan 03, 2018	93.40	94.73	92.47	94.39	1,035,206	+0.35(+0.37%)
Jan 02, 2018	92.15	94.07	92.12	94.04	1,138,157	+2.22(+2.42%)
Dec 29, 2017		91.82	91.82	91.82	0	-0.77(-0.83%)
Dec 28, 2017	92.88	92.93	91.75	92.59	1,152,493	-0.01(-0.01%)
Dec 27, 2017	93.18	93.20	92.00	92.60	734,799	-0.65(-0.70%)
Dec 26, 2017	92.48	93.88	91.91	93.25	734,272	+0.79(+0.85%)
Dec 22, 2017	93.41	93.41	91.50	92.46	1,332,206	-0.53(-0.57%)
Dec 21, 2017	93.75	94.16	92.44	92.99	1,405,432	-0.75(-0.80%)
Dec 20, 2017	93.67	94.24	92.96	93.74	1,442,413	-0.05(-0.05%)
Dec 19, 2017	92.67	94.44	92.33	93.79	2,013,417	+1.39(+1.50%)
Dec 18, 2017	92.84	92.95	91.75	92.40	1,880,538	-0.77(-0.83%)
Dec 15, 2017	90.97	94.06	90.78	93.17	4,153,406	+3.86(+4.32%)
Dec 14, 2017	88.35	90.80	88.20	89.31	2,920,744	+0.83(+0.94%)
Dec 13, 2017	87.54	89.24	87.36	88.48	1,390,706	+0.66(+0.75%)
Dec 12, 2017	87.82	87.87	86.79	87.82	1,397,995	+1.05(+1.21%)
Dec 11, 2017	87.05	87.50	86.29	86.77	1,345,768	+0.07(+0.08%)
Dec 08, 2017	86.06	86.83	85.03	86.70	1,734,132	+0.77(+0.90%)
Dec 07, 2017	86.27	86.84	85.43	85.93	1,763,704	-0.06(-0.07%)
Dec 06, 2017	86.20	86.79	85.37	85.99	1,524,773	+0.10(+0.12%)
Dec 05, 2017	87.49	87.56	85.07	85.89	1,906,139	-1.53(-1.75%)
Dec 04, 2017	85.73	88.20	85.44	87.42	2,132,534	+2.47(+2.91%)
Dec 01, 2017	83.98	85.25	81.21	84.95	3,188,555	+0.13(+0.15%)
Nov 30, 2017	85.00	86.10	83.89	84.82	1,808,323	+0.16(+0.19%)
Nov 29, 2017	83.56	85.63	83.05	84.66	2,380,893	+1.51(+1.82%)
Nov 28, 2017	81.40	83.18	80.65	83.15	1,549,759	+2.03(+2.50%)
Nov 27, 2017	81.07	81.78	80.65	81.12	1,181,051	-0.11(-0.14%)
Nov 24, 2017	81.90	81.98	80.22	81.23	701,755	-0.17(-0.21%)
Nov 22, 2017	79.98	81.99	79.58	81.40	1,927,033	+1.94(+2.44%)
Nov 21, 2017	77.83	79.57	77.57	79.46	1,598,746	+2.00(+2.58%)
Nov 20, 2017	78.30	78.76	76.48	77.46	1,688,577	-1.38(-1.75%)
Nov 17, 2017	79.65	80.03	77.58	78.84	2,196,698	-1.47(-1.83%)
Nov 16, 2017	77.72	80.71	77.41	80.31	2,986,809	+2.78(+3.59%)
Nov 15, 2017	75.32	77.66	74.60	77.53	2,731,010	+2.13(+2.82%)
Nov 14, 2017	75.10	75.48	74.45	75.40	1,863,339	+0.00(+0.00%)
Nov 13, 2017	74.69	77.00	74.31	75.40	2,892,626	+0.40(+0.53%)
Nov 10, 2017	75.05	76.68	74.05	75.00	3,005,741	-0.27(-0.36%)
Nov 09, 2017	75.07	76.63	74.90	75.27	2,576,849	+0.26(+0.35%)
Nov 08, 2017	74.87	75.41	73.35	75.01	1,710,169	+0.10(+0.13%)
Nov 07, 2017	74.92	75.73	74.56	74.91	1,777,500	+0.05(+0.07%)
Nov 06, 2017	74.80	75.20	73.19	74.86	3,478,259	+0.06(+0.08%)
Nov 03, 2017	73.34	75.30	73.32	74.80	2,726,048	+1.57(+2.14%)
Nov 02, 2017	77.02	78.93	71.90	73.23	3,840,211	-3.39(-4.42%)