Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	85.76	87.00	85.38	86.67	1,287,050	+0.78(+0.90%)
Oct 30, 2017	85.05	86.37	84.72	85.90	1,195,112	+1.32(+1.56%)
Oct 27, 2017	81.38	84.95	81.29	84.58	1,379,025	+2.98(+3.66%)
Oct 26, 2017	81.69	82.48	80.59	81.59	944,645	-0.01(-0.01%)
Oct 25, 2017	80.88	81.65	80.11	81.60	874,469	+0.99(+1.22%)
Oct 24, 2017	81.21	81.96	79.73	80.62	1,339,930	-0.55(-0.68%)
Oct 23, 2017	82.96	83.11	81.03	81.17	799,370	-1.76(-2.13%)
Oct 20, 2017	82.18	83.07	81.82	82.93	713,549	+0.76(+0.93%)
Oct 19, 2017	82.33	82.67	81.55	82.17	1,008,932	-0.49(-0.59%)
Oct 18, 2017	82.72	83.79	82.47	82.65	970,139	-0.34(-0.41%)
Oct 17, 2017	82.94	83.33	82.08	82.99	933,813	+0.01(+0.01%)
Oct 16, 2017	82.82	83.66	82.49	82.99	1,286,464	+0.99(+1.21%)
Oct 13, 2017	82.49	82.90	81.64	81.99	1,032,115	+0.20(+0.25%)
Oct 12, 2017	81.63	82.28	80.57	81.79	1,155,735	-0.32(-0.39%)
Oct 11, 2017	81.90	82.27	81.00	82.11	1,140,005	+0.61(+0.75%)
Oct 10, 2017	81.69	82.21	81.30	81.50	655,048	+0.66(+0.82%)
Oct 09, 2017	80.62	80.87	79.97	80.83	601,682	+0.69(+0.86%)
Oct 06, 2017	80.29	80.31	79.11	80.15	867,177	-0.53(-0.66%)
Oct 05, 2017	81.50	81.73	80.60	80.68	1,310,542	-0.81(-0.99%)
Oct 04, 2017	81.50	82.08	80.45	81.49	1,690,994	+0.54(+0.67%)
Oct 03, 2017	81.00	82.90	80.81	80.95	2,234,811	+0.06(+0.08%)
Oct 02, 2017	78.44	81.17	77.40	80.88	1,767,818	+1.65(+2.08%)
Sep 29, 2017	78.27	79.53	78.02	79.23	1,784,543	+0.66(+0.84%)
Sep 28, 2017	78.34	79.56	78.12	78.57	1,928,959	+0.21(+0.27%)
Sep 27, 2017	78.28	78.88	77.71	78.36	1,521,581	-0.22(-0.28%)
Sep 26, 2017	77.99	79.09	77.69	78.58	1,108,344	+0.30(+0.38%)
Sep 25, 2017	77.97	78.82	77.77	78.28	1,739,555	+0.84(+1.09%)
Sep 22, 2017	78.05	78.37	77.05	77.44	1,661,597	-1.31(-1.66%)
Sep 21, 2017	78.38	79.10	77.76	78.75	1,254,651	+0.03(+0.04%)
Sep 20, 2017	76.63	78.97	76.31	78.71	1,727,112	+2.46(+3.22%)
Sep 19, 2017	77.04	77.56	76.06	76.26	1,423,179	-0.70(-0.91%)
Sep 18, 2017	75.41	77.38	75.41	76.96	1,586,226	+0.95(+1.26%)
Sep 15, 2017	75.88	76.55	75.35	76.01	1,304,062	+0.13(+0.17%)
Sep 14, 2017	75.79	77.44	75.58	75.88	1,769,682	+0.26(+0.34%)
Sep 13, 2017	73.51	76.03	73.51	75.62	1,399,013	+2.49(+3.41%)
Sep 12, 2017	72.29	74.13	72.29	73.13	1,308,526	+0.78(+1.07%)
Sep 11, 2017	71.92	72.66	71.45	72.35	1,227,806	+0.44(+0.62%)
Sep 08, 2017	73.64	73.64	71.05	71.90	1,389,059	-2.20(-2.97%)
Sep 07, 2017	74.61	74.61	72.80	74.10	963,618	-0.84(-1.12%)
Sep 06, 2017	74.94	75.64	74.44	74.95	1,267,632	+0.74(+1.00%)
Sep 05, 2017	74.96	75.96	73.75	74.20	1,000,108	-0.15(-0.20%)
Sep 01, 2017	73.66	73.80	73.00	74.35	1,774,369	+0.91(+1.24%)
Aug 31, 2017	72.06	73.70	71.56	73.43	1,607,886	+1.88(+2.62%)
Aug 30, 2017	71.25	72.23	70.38	71.56	735,686	+0.24(+0.34%)
Aug 29, 2017	71.07	71.72	70.06	71.31	938,021	+0.11(+0.16%)
Aug 28, 2017	71.69	71.69	69.98	71.20	759,183	-0.57(-0.80%)
Aug 25, 2017	72.29	72.43	71.57	71.78	511,405	-0.31(-0.43%)
Aug 24, 2017	71.78	72.27	70.93	72.08	900,957	+0.21(+0.29%)
Aug 23, 2017	70.55	72.62	70.25	71.87	956,147	+1.16(+1.64%)
Aug 22, 2017	71.01	71.31	70.47	70.72	783,946	+0.28(+0.40%)
Aug 21, 2017	70.37	70.93	69.91	70.43	941,030	-0.15(-0.21%)
Aug 18, 2017	69.93	71.47	69.34	70.58	1,663,720	+0.94(+1.35%)
Aug 17, 2017	70.77	71.80	69.41	69.64	1,727,024	-1.59(-2.23%)
Aug 16, 2017	71.10	72.49	70.84	71.22	1,859,848	+0.03(+0.05%)
Aug 15, 2017	73.26	73.32	70.89	71.19	3,691,369	-2.21(-3.01%)
Aug 14, 2017	75.11	75.57	72.60	73.40	1,993,685	-1.71(-2.28%)
Aug 11, 2017	74.43	75.95	74.43	75.12	1,462,105	+0.66(+0.88%)
Aug 10, 2017	75.63	76.57	74.39	74.46	4,189,714	-2.04(-2.66%)
Aug 09, 2017	76.68	77.99	76.13	76.50	1,516,438	-0.32(-0.42%)
Aug 08, 2017	77.34	78.19	76.36	76.82	2,355,430	-0.86(-1.10%)
Aug 07, 2017	76.82	77.75	75.03	77.68	1,775,896	+0.67(+0.87%)
Aug 04, 2017		77.44	72.79	77.01	2,538,171	+4.46(+6.15%)
Aug 03, 2017	77.91	78.29	72.34	72.54	3,573,112	-4.97(-6.42%)
Aug 02, 2017	79.26	79.26	74.30	77.52	4,622,111	+0.40(+0.51%)
Aug 01, 2017	77.80	78.17	76.47	77.12	1,193,599	-0.43(-0.55%)
Jul 31, 2017	78.06	78.22	76.52	77.55	1,378,476	-0.62(-0.80%)
Jul 28, 2017	77.91	78.72	77.54	78.17	1,125,012	+0.06(+0.08%)
Jul 27, 2017	77.99	78.45	77.30	78.11	1,260,894	+0.07(+0.09%)
Jul 26, 2017	78.15	79.13	77.11	78.04	1,265,599	+0.61(+0.79%)
Jul 25, 2017	76.23	77.99	76.14	77.42	1,457,574	+2.03(+2.69%)
Jul 24, 2017	74.77	76.08	74.46	75.39	1,056,217	+0.99(+1.33%)
Jul 21, 2017	74.80	75.05	73.87	74.40	1,508,110	-0.32(-0.42%)
Jul 20, 2017		77.29	74.48	74.72	1,698,556	-1.25(-1.65%)
Jul 19, 2017	73.52	76.01	73.15	75.97	1,581,641	+2.85(+3.89%)
Jul 18, 2017	74.39	74.39	72.33	73.13	1,534,456	-0.05(-0.07%)
Jul 17, 2017	73.00	73.69	72.78	73.17	1,379,015	-0.01(-0.01%)
Jul 14, 2017	72.37	73.32	72.36	73.18	1,100,927	+0.86(+1.19%)
Jul 13, 2017	71.27	72.48	70.92	72.33	1,003,555	+1.06(+1.49%)
Jul 12, 2017	72.46	73.36	71.01	71.27	1,215,310	-0.41(-0.58%)
Jul 11, 2017	71.26	71.86	70.02	71.68	1,066,576	+0.48(+0.67%)
Jul 10, 2017	69.30	71.31	68.94	71.20	1,528,647	+1.57(+2.25%)
Jul 07, 2017		69.81	66.95	69.63	1,782,470	+0.11(+0.15%)
Jul 06, 2017	72.15	72.68	69.39	69.53	1,899,207	-2.05(-2.86%)
Jul 05, 2017	72.43	72.52	70.72	71.57	1,701,271	-1.50(-2.06%)
Jul 03, 2017	72.43	73.33	71.86	73.08	894,227	+1.25(+1.73%)
Jun 30, 2017	70.72	72.18	70.22	71.83	1,993,988	+1.23(+1.74%)
Jun 29, 2017	70.54	71.57	70.13	70.60	1,886,779	+0.56(+0.80%)
Jun 28, 2017	71.39	72.41	70.00	70.04	1,539,493	-1.12(-1.58%)
Jun 27, 2017	70.84	71.72	70.01	71.17	1,568,992	+0.56(+0.79%)
Jun 26, 2017	71.78	71.78	70.10	70.61	1,506,100	-0.89(-1.24%)
Jun 23, 2017	69.58	71.67	69.41	71.50	2,936,323	+1.96(+2.81%)
Jun 22, 2017	70.28	71.32	69.48	69.54	1,491,673	-0.62(-0.89%)
Jun 21, 2017	70.12	71.94	69.27	70.17	2,565,823	-0.23(-0.33%)
Jun 20, 2017	68.18	70.92	67.31	70.40	2,585,592	+0.93(+1.34%)
Jun 19, 2017	69.03	69.79	68.32	69.47	1,305,694	+0.82(+1.20%)
Jun 16, 2017	69.92	70.27	67.87	68.64	2,962,306	-0.81(-1.16%)
Jun 15, 2017	71.81	72.24	68.47	69.45	3,468,599	-2.86(-3.95%)
Jun 14, 2017	74.24	74.57	72.07	72.31	1,971,008	-2.46(-3.29%)
Jun 13, 2017	73.18	74.78	73.06	74.77	1,600,093	+1.44(+1.96%)
Jun 12, 2017	73.26	74.17	72.70	73.33	2,867,194	+0.41(+0.57%)
Jun 09, 2017	71.23	73.09	70.84	72.92	1,769,138	+1.88(+2.65%)
Jun 08, 2017	71.13	72.13	70.40	71.03	2,679,049	-0.63(-0.88%)
Jun 07, 2017	74.50	75.02	71.33	71.66	1,768,581	-3.36(-4.48%)
Jun 06, 2017	73.00	75.31	72.75	75.03	1,758,548	+1.71(+2.33%)
Jun 05, 2017	73.83	74.22	72.72	73.32	1,513,514	-0.96(-1.30%)
Jun 02, 2017	75.75	76.06	73.99	74.28	1,831,910	-1.72(-2.27%)
Jun 01, 2017	75.77	76.70	74.82	76.01	1,491,907	+0.98(+1.30%)
May 31, 2017	75.08	75.96	73.76	75.03	3,146,207	-1.23(-1.61%)
May 30, 2017	79.04	79.22	76.11	76.26	2,579,626	-3.34(-4.20%)
May 26, 2017	80.53	80.83	79.11	79.60	1,685,654	-0.99(-1.22%)
May 25, 2017	80.28	82.48	79.53	80.58	1,901,932	+0.21(+0.26%)
May 24, 2017	81.41	81.67	79.85	80.37	1,672,797	-1.04(-1.27%)
May 23, 2017	82.85	82.94	81.34	81.41	1,425,251	-1.29(-1.56%)
May 22, 2017	83.79	84.51	82.23	82.70	1,339,314	-0.70(-0.84%)
May 19, 2017	82.70	84.03	82.18	83.41	1,642,708	+1.21(+1.48%)
May 18, 2017	81.62	83.19	81.61	82.19	1,284,756	-0.14(-0.17%)
May 17, 2017	83.15	84.51	82.29	82.33	1,406,545	-1.76(-2.09%)
May 16, 2017	83.79	84.67	83.21	84.09	1,517,534	+0.55(+0.66%)
May 15, 2017	84.22	84.93	83.41	83.54	1,225,134	+1.12(+1.35%)
May 12, 2017	81.69	82.72	81.62	82.42	1,529,366	+0.42(+0.51%)
May 11, 2017	83.17	83.71	81.78	82.00	1,524,818	-0.81(-0.98%)
May 10, 2017	81.29	83.31	81.17	82.81	1,819,823	+2.23(+2.77%)
May 09, 2017	81.13	81.59	80.28	80.58	1,290,776	-0.81(-0.99%)
May 08, 2017	80.39	81.73	79.67	81.38	1,870,273	+0.78(+0.97%)
May 05, 2017	77.15	80.66	77.09	80.60	2,331,358	+3.59(+4.66%)
May 04, 2017	80.32	80.56	75.74	77.01	3,996,936	-4.10(-5.06%)
May 03, 2017	80.07	83.21	79.69	81.11	3,402,334	+1.54(+1.93%)
May 02, 2017	80.45	81.17	78.84	79.57	2,014,366	-0.47(-0.59%)
May 01, 2017	80.78	81.16	79.89	80.04	1,534,347	-0.71(-0.88%)
Apr 28, 2017	81.93	82.04	80.39	80.75	1,259,995	-0.49(-0.61%)
Apr 27, 2017	82.79	82.79	80.02	81.25	2,366,444	-2.23(-2.67%)
Apr 26, 2017	83.56	85.42	83.28	83.48	1,134,773	-0.61(-0.73%)
Apr 25, 2017	82.76	84.16	82.00	84.09	1,542,926	+1.79(+2.17%)
Apr 24, 2017	82.44	83.37	81.11	82.31	2,091,388	+0.40(+0.48%)
Apr 21, 2017	81.10	82.52	80.56	81.91	2,439,794	+0.81(+1.00%)
Apr 20, 2017	82.10	82.44	81.06	81.10	1,575,823	-0.23(-0.28%)
Apr 19, 2017	83.45	83.59	80.76	81.33	1,807,317	-2.11(-2.53%)
Apr 18, 2017		85.63	83.07	83.44	1,200,392	-1.60(-1.88%)
Apr 17, 2017	84.82	85.50	84.13	85.04	1,134,093	+0.08(+0.10%)
Apr 13, 2017	86.25	87.12	84.49	84.96	1,857,148	-1.04(-1.20%)
Apr 12, 2017	85.82	87.31	85.27	85.99	2,356,125	+0.29(+0.34%)
Apr 11, 2017	84.85	85.80	83.64	85.70	1,882,279	+1.08(+1.28%)
Apr 10, 2017	84.50	85.51	83.54	84.62	995,666	+0.19(+0.23%)
Apr 07, 2017	84.87	85.39	83.62	84.43	1,165,788	-0.23(-0.28%)
Apr 06, 2017	83.97	85.03	83.67	84.66	1,407,657	+1.40(+1.68%)
Apr 05, 2017	87.10	87.49	83.16	83.26	2,267,332	-3.10(-3.59%)
Apr 04, 2017	83.79	86.48	83.44	86.36	2,596,097	+2.18(+2.58%)
Apr 03, 2017	83.71	84.52	82.65	84.18	1,182,948	+0.30(+0.35%)
Mar 31, 2017	82.52	84.22	82.10	83.89	1,505,123	+0.85(+1.02%)
Mar 30, 2017	84.00	84.55	82.91	83.04	1,821,003	-0.40(-0.47%)
Mar 29, 2017	81.68	83.82	81.04	83.44	2,285,895	+1.56(+1.91%)
Mar 28, 2017	80.20	82.10	79.90	81.88	3,095,614	+1.85(+2.31%)
Mar 27, 2017	79.20	80.61	78.81	80.03	1,658,099	-0.64(-0.79%)
Mar 24, 2017	80.79	81.64	80.30	80.66	1,519,154	+0.11(+0.13%)
Mar 23, 2017	81.77	82.06	80.18	80.56	2,295,238	-1.27(-1.55%)
Mar 22, 2017	82.52	83.02	80.98	81.83	1,489,314	-0.77(-0.93%)
Mar 21, 2017	83.65	84.40	82.01	82.60	1,674,820	-1.29(-1.53%)
Mar 20, 2017	83.63	84.10	82.28	83.88	1,963,636	-0.79(-0.94%)
Mar 17, 2017	84.21	85.17	83.88	84.68	2,532,040	+1.01(+1.21%)
Mar 16, 2017	84.00	84.17	82.73	83.66	2,265,146	+0.42(+0.51%)
Mar 15, 2017	80.47	83.48	80.11	83.24	2,540,869	+3.70(+4.65%)
Mar 14, 2017	80.72	81.51	78.47	79.55	2,644,766	-2.35(-2.87%)
Mar 13, 2017	81.76	82.80	81.45	81.90	1,471,674	-0.17(-0.20%)
Mar 10, 2017	82.78	83.25	81.55	82.06	2,442,316	-0.02(-0.02%)
Mar 09, 2017	80.07	82.30	79.33	82.08	1,863,904	+1.39(+1.72%)
Mar 08, 2017	84.20	84.81	80.51	80.69	2,447,317	-3.90(-4.61%)
Mar 07, 2017	84.71	86.48	84.36	84.59	2,440,270	+0.50(+0.60%)
Mar 06, 2017	83.57	84.76	83.33	84.09	1,259,654	+0.31(+0.37%)
Mar 03, 2017	84.17	85.13	83.52	83.78	952,225	-0.19(-0.23%)
Mar 02, 2017	84.47	85.90	83.85	83.97	1,376,441	-1.53(-1.79%)
Mar 01, 2017	82.97	85.70	82.03	85.50	2,824,313	+3.92(+4.81%)
Feb 28, 2017	81.30	82.18	80.78	81.58	1,129,089	-0.64(-0.78%)
Feb 27, 2017	81.34	82.56	80.93	82.22	1,305,861	+1.00(+1.24%)
Feb 24, 2017	80.59	82.44	79.91	81.21	2,427,162	-0.44(-0.54%)
Feb 23, 2017	84.19	84.31	80.19	81.66	2,977,049	-0.87(-1.05%)
Feb 22, 2017	85.77	86.25	82.22	82.52	2,784,118	-3.89(-4.50%)
Feb 21, 2017	88.62	89.45	86.12	86.41	1,937,517	-0.64(-0.73%)
Feb 17, 2017		87.05	87.05	87.05	0	-1.12(-1.27%)
Feb 16, 2017	90.39	91.20	87.93	88.17	1,862,856	-2.29(-2.53%)
Feb 15, 2017	90.46	92.21	89.51	90.46	4,429,809	+3.36(+3.86%)
Feb 14, 2017	84.45	87.34	83.15	87.09	2,427,143	+2.73(+3.24%)
Feb 13, 2017	84.72	84.88	82.90	84.36	1,716,632	-0.40(-0.47%)
Feb 10, 2017	85.19	86.36	84.25	84.76	1,540,861	+0.70(+0.83%)
Feb 09, 2017	81.69	84.17	81.63	84.06	1,484,676	+2.73(+3.35%)
Feb 08, 2017	80.21	81.51	77.69	81.34	2,780,057	+0.36(+0.44%)
Feb 07, 2017	84.43	85.50	80.94	80.98	2,474,495	-4.30(-5.05%)
Feb 06, 2017	84.68	85.43	83.00	85.28	1,600,788	+0.82(+0.98%)
Feb 03, 2017	84.64	85.40	84.06	84.46	1,276,831	-0.17(-0.20%)
Feb 02, 2017	85.38	85.65	83.04	84.63	1,492,071	-0.91(-1.07%)
Feb 01, 2017	85.79	86.46	83.51	85.54	1,917,216	+0.48(+0.56%)
Jan 31, 2017	83.24	85.33	82.97	85.06	3,082,328	+2.16(+2.60%)
Jan 30, 2017	86.02	86.23	82.26	82.90	1,870,876	-3.38(-3.92%)
Jan 27, 2017	86.27	87.19	85.76	86.29	816,564	-0.02(-0.02%)
Jan 26, 2017	85.67	87.76	85.67	86.30	1,824,782	+1.28(+1.50%)
Jan 25, 2017	83.77	86.61	83.77	85.02	1,596,789	+1.12(+1.33%)
Jan 24, 2017	83.08	84.31	82.73	83.91	1,005,090	+1.25(+1.52%)
Jan 23, 2017	82.90	83.48	81.89	82.65	873,105	-0.74(-0.89%)
Jan 20, 2017	83.62	85.07	82.99	83.40	1,114,957	+0.69(+0.83%)
Jan 19, 2017	81.69	83.74	81.69	82.71	1,357,693	+1.41(+1.73%)
Jan 18, 2017	80.49	82.08	80.18	81.30	1,003,430	+0.06(+0.08%)
Jan 17, 2017	82.78	83.24	80.70	81.24	1,709,851	-0.74(-0.91%)
Jan 13, 2017		81.98	81.98	81.98	0	-1.79(-2.13%)
Jan 12, 2017	84.55	85.15	83.06	83.77	1,506,237	-0.27(-0.33%)
Jan 11, 2017	82.93	84.51	82.42	84.04	1,488,672	+0.97(+1.17%)
Jan 10, 2017	82.45	83.41	82.18	83.07	1,216,990	+1.04(+1.26%)
Jan 09, 2017	83.24	83.31	81.93	82.04	814,227	-1.80(-2.15%)
Jan 06, 2017	83.83	84.76	82.54	83.84	1,251,169	-0.01(-0.01%)
Jan 05, 2017	84.06	85.38	83.16	83.85	1,302,692	+0.08(+0.10%)
Jan 04, 2017	83.51	84.80	82.88	83.77	1,546,720	+0.26(+0.31%)
Jan 03, 2017	82.90	84.92	82.54	83.51	1,591,718	+1.77(+2.17%)
Dec 30, 2016		81.74	81.74	81.74	0	-0.80(-0.97%)
Dec 29, 2016	83.50	83.77	82.19	82.54	1,037,472	-0.72(-0.86%)
Dec 28, 2016	84.50	84.60	83.05	83.26	1,172,086	-0.74(-0.88%)
Dec 27, 2016	84.01	84.51	83.35	84.00	776,561	+0.74(+0.89%)
Dec 23, 2016		83.25	83.25	83.25	0	+0.16(+0.19%)
Dec 22, 2016	82.45	84.12	81.59	83.09	1,078,779	+1.04(+1.26%)
Dec 21, 2016	83.31	84.29	81.25	82.06	1,759,219	-0.98(-1.18%)
Dec 20, 2016	86.06	86.13	82.90	83.03	1,621,053	-2.09(-2.46%)
Dec 19, 2016	82.65	85.44	82.56	85.13	2,654,038	+2.67(+3.24%)
Dec 16, 2016	81.57	82.59	80.48	82.46	2,465,689	+0.62(+0.76%)
Dec 15, 2016	78.66	81.96	78.09	81.84	11,313,464	-0.27(-0.33%)
Dec 14, 2016	83.45	85.12	81.96	82.10	1,964,351	-3.05(-3.58%)
Dec 13, 2016	85.47	86.68	83.82	85.15	1,834,241	+0.23(+0.28%)
Dec 12, 2016	89.16	91.53	84.29	84.92	2,264,413	-0.85(-0.99%)
Dec 09, 2016	87.53	87.65	84.47	85.77	1,153,988	-0.99(-1.14%)
Dec 08, 2016	85.85	87.40	85.24	86.75	962,946	+1.51(+1.77%)
Dec 07, 2016	85.61	86.32	84.26	85.24	1,200,954	-0.73(-0.85%)
Dec 06, 2016	85.75	87.09	84.44	85.97	1,440,147	-0.52(-0.60%)
Dec 05, 2016	88.23	90.12	86.20	86.49	1,747,511	-0.98(-1.12%)
Dec 02, 2016	89.85	90.22	87.26	87.47	2,301,647	-1.50(-1.69%)
Dec 01, 2016	89.93	91.58	88.16	88.97	3,445,978	+1.74(+1.99%)
Nov 30, 2016	80.88	87.77	80.88	87.23	9,116,744	+10.07(+13.05%)
Nov 29, 2016	76.77	79.13	74.99	77.16	1,932,321	-1.09(-1.40%)
Nov 28, 2016	81.09	81.09	78.03	78.25	1,490,815	-2.18(-2.71%)
Nov 25, 2016	82.15	82.15	79.19	80.43	564,060	-1.08(-1.32%)
Nov 23, 2016		81.51	81.51	81.51	0	+1.27(+1.58%)
Nov 22, 2016	82.52	82.52	79.10	80.24	1,264,046	-1.02(-1.25%)
Nov 21, 2016	79.63	81.78	79.63	81.25	1,620,996	+2.72(+3.46%)
Nov 18, 2016	79.42	80.50	78.44	78.54	1,164,150	-0.66(-0.84%)
Nov 17, 2016	79.71	81.99	78.54	79.20	2,259,610	+0.27(+0.34%)
Nov 16, 2016	78.00	80.07	77.98	78.93	1,203,070	+0.75(+0.96%)
Nov 15, 2016	77.36	79.50	77.36	78.18	1,421,555	+1.89(+2.48%)
Nov 14, 2016	76.87	76.98	74.99	76.29	1,390,173	-0.95(-1.23%)
Nov 11, 2016	77.99	79.47	76.35	77.23	905,622	-1.52(-1.93%)
Nov 10, 2016	78.86	80.09	77.81	78.76	1,570,252	-0.64(-0.80%)
Nov 09, 2016	75.81	80.89	75.36	79.39	2,453,669	+3.58(+4.72%)
Nov 08, 2016	74.98	77.84	73.65	75.82	2,536,266	-0.18(-0.23%)
Nov 07, 2016	75.75	76.47	74.61	76.00	1,997,994	+1.84(+2.48%)
Nov 04, 2016	74.31	75.12	72.59	74.16	1,471,446	-0.70(-0.94%)
Nov 03, 2016	74.26	75.05	72.83	74.86	1,139,864	+1.04(+1.40%)
Nov 02, 2016	73.42	74.33	71.78	73.83	1,118,720	-0.43(-0.58%)