Cable One Inc (NY: CABO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	673.60	673.60	658.65	665.07	77,228	-9.70(-1.44%)
Oct 30, 2017	658.31	676.37	658.31	674.77	55,872	+12.55(+1.89%)
Oct 27, 2017	657.37	662.37	623.41	662.23	78,475	+6.82(+1.04%)
Oct 26, 2017	683.88	683.88	654.11	655.40	60,185	-30.09(-4.39%)
Oct 25, 2017	691.53	691.53	678.59	685.49	22,377	-4.68(-0.68%)
Oct 24, 2017	698.57	698.57	687.83	690.17	28,104	-6.54(-0.94%)
Oct 23, 2017	698.70	701.37	693.28	696.71	36,206	-0.86(-0.12%)
Oct 20, 2017	687.59	703.88	687.59	697.57	26,342	+11.20(+1.63%)
Oct 19, 2017	681.12	690.17	679.23	686.37	20,225	+1.15(+0.17%)
Oct 18, 2017	689.49	692.17	683.40	685.22	29,656	-3.75(-0.54%)
Oct 17, 2017	709.26	710.15	687.88	688.97	36,303	-21.91(-3.08%)
Oct 16, 2017	713.04	716.36	706.44	710.87	27,118	+0.31(+0.04%)
Oct 13, 2017	704.81	713.78	704.13	710.56	17,337	+6.69(+0.95%)
Oct 12, 2017	710.39	713.08	701.76	703.87	68,209	-6.64(-0.93%)
Oct 11, 2017	702.45	711.91	702.45	710.52	42,965	+8.62(+1.23%)
Oct 10, 2017	693.36	703.65	692.44	701.90	46,509	+8.27(+1.19%)
Oct 09, 2017	697.23	704.84	692.88	693.62	32,338	-3.51(-0.50%)
Oct 06, 2017	693.94	698.69	690.03	697.14	23,557	+2.73(+0.39%)
Oct 05, 2017	698.04	705.82	690.78	694.41	27,077	-3.74(-0.54%)
Oct 04, 2017	681.49	700.16	681.49	698.15	25,857	+12.34(+1.80%)
Oct 03, 2017	679.45	685.89	678.25	685.81	38,550	+10.45(+1.55%)
Oct 02, 2017	672.89	677.20	671.29	675.36	29,905	-1.25(-0.18%)
Sep 29, 2017	665.81	679.56	665.69	676.61	30,370	+9.88(+1.48%)
Sep 28, 2017	667.87	669.00	659.94	666.72	60,462	-0.87(-0.13%)
Sep 27, 2017	677.07	678.30	662.76	667.59	41,793	-7.29(-1.08%)
Sep 26, 2017	677.89	680.34	674.80	674.88	29,631	-2.26(-0.33%)
Sep 25, 2017	673.64	677.77	672.35	677.14	21,222	+0.66(+0.10%)
Sep 22, 2017	666.56	688.48	664.46	676.49	45,663	+8.39(+1.26%)
Sep 21, 2017	675.86	675.93	663.68	668.09	20,017	-8.85(-1.31%)
Sep 20, 2017	683.10	683.10	672.14	676.95	35,777	-6.21(-0.91%)
Sep 19, 2017	691.47	699.29	681.46	683.16	58,812	-9.37(-1.35%)
Sep 18, 2017	691.14	694.02	689.48	692.53	33,490	+2.22(+0.32%)
Sep 15, 2017	685.04	690.43	683.67	690.31	66,009	+5.27(+0.77%)
Sep 14, 2017	687.03	692.45	683.18	685.04	39,837	-2.14(-0.31%)
Sep 13, 2017	692.99	696.23	685.88	687.18	37,322	-8.51(-1.22%)
Sep 12, 2017	699.60	706.48	691.70	695.68	36,023	-6.72(-0.96%)
Sep 11, 2017	699.92	705.17	699.91	702.40	20,406	+5.21(+0.75%)
Sep 08, 2017	692.17	698.62	684.68	697.19	33,127	+4.66(+0.67%)
Sep 07, 2017	708.30	708.59	690.85	692.54	19,483	-14.33(-2.03%)
Sep 06, 2017	704.60	708.63	702.23	706.86	25,313	+4.91(+0.70%)
Sep 05, 2017	708.02	713.66	699.18	701.95	18,088	-7.57(-1.07%)
Sep 01, 2017	713.04	713.04	705.33	709.52	18,052	-1.40(-0.20%)
Aug 31, 2017	703.21	716.78	703.21	710.92	31,409	+7.12(+1.01%)
Aug 30, 2017	695.09	703.80	694.88	703.80	13,820	+10.97(+1.58%)
Aug 29, 2017	696.28	698.96	690.00	692.83	21,514	-7.08(-1.01%)
Aug 28, 2017	694.84	702.97	691.17	699.91	42,077	+5.59(+0.81%)
Aug 25, 2017	692.87	700.27	686.90	694.32	24,224	+4.06(+0.59%)
Aug 24, 2017	699.26	699.68	690.26	690.26	14,411	-9.13(-1.30%)
Aug 23, 2017	701.99	708.45	698.80	699.39	39,780	-1.43(-0.20%)
Aug 22, 2017	696.15	702.86	693.96	700.82	23,714	+5.12(+0.74%)
Aug 21, 2017	693.60	696.62	693.60	695.70	20,537	+2.34(+0.34%)
Aug 18, 2017	685.73	695.60	683.99	693.36	31,058	+7.36(+1.07%)
Aug 17, 2017	692.73	695.27	685.44	686.01	28,596	-7.31(-1.05%)
Aug 16, 2017	691.65	694.30	689.94	693.31	28,830	+0.70(+0.10%)
Aug 15, 2017	689.61	696.17	683.02	692.61	69,053	+2.69(+0.39%)
Aug 14, 2017	694.77	696.79	687.09	689.92	26,000	+0.68(+0.10%)
Aug 11, 2017	679.31	694.93	677.75	689.24	42,947	+8.40(+1.23%)
Aug 10, 2017	697.34	702.89	680.01	680.83	51,919	-17.57(-2.52%)
Aug 09, 2017	698.95	706.60	693.75	698.41	55,575	-1.89(-0.27%)
Aug 08, 2017	696.84	736.56	692.19	700.29	85,894	-10.76(-1.51%)
Aug 07, 2017	719.73	719.73	708.66	711.05	37,920	-0.61(-0.09%)
Aug 04, 2017	714.03	714.03	710.75	711.66	9,630	-0.85(-0.12%)
Aug 03, 2017	709.34	715.01	709.34	712.51	15,356	+4.02(+0.57%)
Aug 02, 2017	711.96	715.97	704.88	708.49	34,523	-2.71(-0.38%)
Aug 01, 2017	710.64	716.47	709.37	711.20	48,100	+0.91(+0.13%)
Jul 31, 2017	709.32	716.29	708.77	710.30	36,743	+1.57(+0.22%)
Jul 28, 2017	703.58	709.89	702.36	708.73	36,437	+5.65(+0.80%)
Jul 27, 2017	698.74	706.18	692.30	703.08	33,664	+6.07(+0.87%)
Jul 26, 2017	701.18	703.35	697.01	697.01	15,585	-3.93(-0.56%)
Jul 25, 2017	697.13	706.24	694.52	700.95	47,057	+3.85(+0.55%)
Jul 24, 2017	690.85	698.28	689.83	697.10	22,858	+5.49(+0.79%)
Jul 21, 2017	688.48	692.13	685.18	691.61	14,346	+1.55(+0.22%)
Jul 20, 2017	689.22	695.83	685.55	690.06	21,382	+2.05(+0.30%)
Jul 19, 2017	684.22	688.89	682.92	688.01	19,277	+6.43(+0.94%)
Jul 18, 2017	688.98	688.98	681.58	681.58	29,245	-6.10(-0.89%)
Jul 17, 2017	690.53	690.84	687.12	687.68	12,622	-2.63(-0.38%)
Jul 14, 2017	688.62	691.57	687.96	690.30	14,426	+0.80(+0.12%)
Jul 13, 2017	684.07	693.69	681.17	689.50	30,986	+3.88(+0.57%)
Jul 12, 2017	675.07	686.25	674.30	685.62	33,683	+12.14(+1.80%)
Jul 11, 2017	676.74	681.08	670.79	673.48	42,888	-3.70(-0.55%)
Jul 10, 2017	676.98	681.11	671.80	677.18	55,300	-0.32(-0.05%)
Jul 07, 2017	679.05	683.28	676.18	677.50	24,766	+0.11(+0.02%)
Jul 06, 2017	681.83	683.29	675.96	677.38	87,204	-8.22(-1.20%)
Jul 05, 2017	674.87	689.29	671.49	685.60	65,514	+13.53(+2.01%)
Jul 03, 2017	671.13	678.18	668.33	672.08	47,460	+7.58(+1.14%)
Jun 30, 2017	665.82	668.77	660.83	664.50	22,340	+0.08(+0.01%)
Jun 29, 2017	664.05	666.71	654.90	664.42	60,629	+1.21(+0.18%)
Jun 28, 2017	665.84	666.99	657.66	663.21	58,233	-1.93(-0.29%)
Jun 27, 2017	668.95	672.02	660.38	665.14	36,822	-3.59(-0.54%)
Jun 26, 2017	666.10	674.38	662.67	668.73	33,275	+2.57(+0.39%)
Jun 23, 2017	670.29	671.04	663.75	666.16	48,444	-3.08(-0.46%)
Jun 22, 2017	683.12	685.01	667.39	669.24	41,136	-14.04(-2.05%)
Jun 21, 2017	680.38	685.53	671.73	683.28	35,182	+6.47(+0.96%)
Jun 20, 2017	675.96	677.06	665.91	676.81	36,645	-1.48(-0.22%)
Jun 19, 2017	678.59	684.95	676.42	678.29	18,160	+2.93(+0.43%)
Jun 16, 2017	668.50	681.56	668.17	675.37	43,411	+6.80(+1.02%)
Jun 15, 2017	670.76	673.79	667.87	668.57	19,545	-2.50(-0.37%)
Jun 14, 2017	666.69	673.00	666.45	671.07	33,305	+3.78(+0.57%)
Jun 13, 2017	669.99	673.00	661.79	667.29	65,598	-1.28(-0.19%)
Jun 12, 2017	682.92	682.92	663.22	668.57	54,302	-8.42(-1.24%)
Jun 09, 2017	683.14	684.52	674.78	676.99	35,262	+1.08(+0.16%)
Jun 08, 2017	682.96	685.15	673.06	675.91	30,422	-7.79(-1.14%)
Jun 07, 2017	676.73	684.81	676.73	683.70	27,075	+7.17(+1.06%)
Jun 06, 2017	677.49	684.44	675.62	676.53	30,268	-1.59(-0.23%)
Jun 05, 2017	682.49	683.48	677.87	678.12	19,919	-5.16(-0.76%)
Jun 02, 2017	681.52	686.41	677.07	683.28	33,507	+0.52(+0.08%)
Jun 01, 2017	664.96	683.10	664.96	682.76	42,309	+11.07(+1.65%)
May 31, 2017	672.27	679.96	669.35	671.69	43,171	+2.91(+0.43%)
May 30, 2017	668.67	673.00	655.24	668.78	34,873	+1.62(+0.24%)
May 26, 2017	654.68	670.57	653.42	667.17	38,343	+10.99(+1.68%)
May 25, 2017	652.85	658.70	652.35	656.18	34,007	+5.77(+0.89%)
May 24, 2017	649.93	653.98	646.74	650.41	35,048	+2.18(+0.34%)
May 23, 2017	644.34	652.46	641.01	648.23	33,368	+4.83(+0.75%)
May 22, 2017	647.48	649.58	640.00	643.40	29,029	+0.08(+0.01%)
May 19, 2017	636.37	648.51	636.34	643.32	59,051	+5.91(+0.93%)
May 18, 2017	625.66	641.48	625.66	637.42	55,435	+11.31(+1.81%)
May 17, 2017	629.77	641.87	624.01	626.11	58,451	-3.66(-0.58%)
May 16, 2017	618.80	632.51	617.18	629.77	39,051	+11.13(+1.80%)
May 15, 2017	626.52	628.97	616.43	618.64	63,656	-6.11(-0.98%)
May 12, 2017	625.89	629.23	621.63	624.75	34,358	-1.98(-0.32%)
May 11, 2017	621.51	630.98	619.07	626.73	27,826	+5.30(+0.85%)
May 10, 2017	615.49	623.33	613.85	621.43	18,795	+4.11(+0.67%)
May 09, 2017	625.35	633.83	616.09	617.32	24,275	-6.03(-0.97%)
May 08, 2017	628.60	636.95	617.36	623.36	48,114	-7.11(-1.13%)
May 05, 2017	615.87	633.07	612.18	630.46	51,285	+10.68(+1.72%)
May 04, 2017	625.86	625.86	614.05	619.78	48,212	-7.46(-1.19%)
May 03, 2017	631.95	635.13	622.45	627.25	50,200	-5.62(-0.89%)
May 02, 2017	638.51	642.96	631.35	632.87	41,735	-3.41(-0.54%)
May 01, 2017	638.86	641.04	629.77	636.28	46,788	+0.35(+0.06%)
Apr 28, 2017	632.67	642.12	632.42	635.93	36,039	+0.49(+0.08%)
Apr 27, 2017	631.62	639.41	628.55	635.44	28,845	+2.99(+0.47%)
Apr 26, 2017	628.18	639.84	628.18	632.45	34,971	+2.12(+0.34%)
Apr 25, 2017	631.40	636.44	627.86	630.33	37,766	-0.14(-0.02%)
Apr 24, 2017	624.87	635.97	622.52	630.47	79,459	+10.74(+1.73%)
Apr 21, 2017	616.94	622.08	615.31	619.74	42,548	+1.31(+0.21%)
Apr 20, 2017	611.61	624.54	610.76	618.43	43,735	+8.69(+1.43%)
Apr 19, 2017	596.61	615.65	596.61	609.74	95,523	+16.70(+2.82%)
Apr 18, 2017	596.56	599.58	590.17	593.04	24,393	-3.68(-0.62%)
Apr 17, 2017	593.67	597.25	592.50	596.72	42,884	+3.05(+0.51%)
Apr 13, 2017	594.29	599.18	585.81	593.67	44,987	-3.22(-0.54%)
Apr 12, 2017	589.11	599.58	587.56	596.89	63,445	+8.01(+1.36%)
Apr 11, 2017	588.49	592.09	586.80	588.88	47,964	+0.88(+0.15%)
Apr 10, 2017	590.01	591.85	586.13	588.00	20,596	-5.99(-1.01%)
Apr 07, 2017	592.83	598.06	590.46	593.99	39,847	-0.56(-0.09%)
Apr 06, 2017	587.56	600.12	586.63	594.55	39,756	+4.24(+0.72%)
Apr 05, 2017	591.38	595.94	589.68	590.30	28,143	-3.38(-0.57%)
Apr 04, 2017	591.36	597.27	590.26	593.68	44,904	+3.27(+0.55%)
Apr 03, 2017	582.82	594.67	582.82	590.41	37,494	+8.00(+1.37%)
Mar 31, 2017	581.31	585.01	577.17	582.40	25,716	-1.86(-0.32%)
Mar 30, 2017	585.67	588.39	578.76	584.26	49,981	+1.27(+0.22%)
Mar 29, 2017	586.72	586.72	574.56	582.99	63,145	-1.68(-0.29%)
Mar 28, 2017	589.59	592.23	584.30	584.67	48,984	-8.20(-1.38%)
Mar 27, 2017	592.96	594.98	590.04	592.87	29,639	-1.63(-0.27%)
Mar 24, 2017	597.82	599.41	594.50	594.50	17,758	-2.86(-0.48%)
Mar 23, 2017	591.58	601.46	591.58	597.36	41,555	+1.60(+0.27%)
Mar 22, 2017	595.84	598.29	591.71	595.76	24,322	-0.04(-0.01%)
Mar 21, 2017	602.47	602.95	593.84	595.80	25,853	-6.17(-1.03%)
Mar 20, 2017	598.30	603.42	594.40	601.97	24,662	+0.33(+0.05%)
Mar 17, 2017	599.56	605.47	598.75	601.64	42,238	+2.44(+0.41%)
Mar 16, 2017	598.85	606.02	592.33	599.20	16,766	-1.37(-0.23%)
Mar 15, 2017	597.17	605.92	595.02	600.57	33,136	+7.92(+1.34%)
Mar 14, 2017	593.16	595.39	587.46	592.65	22,723	+0.01(+0.00%)
Mar 13, 2017	592.22	602.22	590.45	592.64	34,684	-2.68(-0.45%)
Mar 10, 2017	591.29	595.80	586.62	595.32	15,517	+5.63(+0.96%)
Mar 09, 2017	589.45	592.22	585.37	589.69	25,645	-1.90(-0.32%)
Mar 08, 2017	585.52	595.09	585.52	591.59	24,593	+2.01(+0.34%)
Mar 07, 2017	582.90	590.27	582.90	589.58	32,466	+3.89(+0.66%)
Mar 06, 2017	580.08	589.79	577.30	585.69	35,707	+7.23(+1.25%)
Mar 03, 2017	581.50	583.40	574.49	578.46	42,274	-3.04(-0.52%)
Mar 02, 2017	590.31	590.36	579.81	581.50	38,185	-10.29(-1.74%)
Mar 01, 2017	591.75	597.81	577.82	591.79	54,633	+8.50(+1.46%)
Feb 28, 2017	590.46	590.78	579.02	583.29	52,033	-18.31(-3.04%)
Feb 27, 2017	594.74	602.87	594.67	601.60	24,269	+7.16(+1.20%)
Feb 24, 2017	595.86	599.59	589.53	594.43	20,097	-1.32(-0.22%)
Feb 23, 2017	599.68	600.97	591.58	595.76	25,290	-3.30(-0.55%)
Feb 22, 2017	592.47	599.66	592.47	599.06	14,885	+2.77(+0.46%)
Feb 21, 2017	591.85	596.55	590.29	596.29	28,082	+3.42(+0.58%)
Feb 17, 2017		592.87	592.87	592.87	0	-3.83(-0.64%)
Feb 16, 2017	593.83	598.02	593.83	596.70	16,582	+0.51(+0.09%)
Feb 15, 2017	588.88	596.42	588.14	596.19	24,980	+4.14(+0.70%)
Feb 14, 2017	586.33	593.23	586.33	592.05	24,582	+0.42(+0.07%)
Feb 13, 2017	595.15	596.68	589.06	591.63	18,819	-2.85(-0.48%)
Feb 10, 2017	590.84	596.87	588.79	594.48	15,242	+5.58(+0.95%)
Feb 09, 2017	590.05	589.32	587.00	588.89	21,444	-1.15(-0.20%)
Feb 08, 2017	592.14	592.54	586.95	590.05	26,156	-5.41(-0.91%)
Feb 07, 2017	597.91	599.21	590.84	595.45	30,125	-2.43(-0.41%)
Feb 06, 2017	597.83	602.23	596.74	597.88	18,947	-2.26(-0.38%)
Feb 03, 2017	593.79	602.79	588.15	600.14	24,728	+6.24(+1.05%)
Feb 02, 2017	590.65	593.91	587.39	593.91	18,527	+2.93(+0.50%)
Feb 01, 2017	587.94	593.39	587.89	590.98	27,694	+2.58(+0.44%)
Jan 31, 2017	589.76	589.77	585.13	588.40	23,789	-1.36(-0.23%)
Jan 30, 2017	595.19	595.19	580.85	589.76	25,514	-5.42(-0.91%)
Jan 27, 2017	594.10	602.19	592.26	595.18	65,509	+1.55(+0.26%)
Jan 26, 2017	577.27	596.04	575.53	593.63	77,413	+20.27(+3.54%)
Jan 25, 2017	576.63	581.70	572.73	573.36	14,664	-0.45(-0.08%)
Jan 24, 2017	569.75	576.09	569.75	573.80	33,550	+3.03(+0.53%)
Jan 23, 2017	566.62	572.88	566.62	570.77	33,908	+2.56(+0.45%)
Jan 20, 2017	558.67	581.53	558.67	568.21	54,765	+6.21(+1.10%)
Jan 19, 2017	554.18	567.84	554.18	562.00	59,267	+6.44(+1.16%)
Jan 18, 2017	544.26	557.03	535.62	555.57	47,002	+17.33(+3.22%)
Jan 17, 2017	535.58	539.66	535.39	538.24	30,246	-0.50(-0.09%)
Jan 13, 2017		538.74	538.74	538.74	0	+4.63(+0.87%)
Jan 12, 2017	541.53	541.53	526.73	534.11	52,489	-11.51(-2.11%)
Jan 11, 2017	536.03	546.44	532.51	545.62	44,246	+7.56(+1.40%)
Jan 10, 2017	534.45	543.12	534.45	538.06	27,953	+1.29(+0.24%)
Jan 09, 2017	528.40	540.03	525.02	536.77	56,711	+6.41(+1.21%)
Jan 06, 2017	546.07	549.90	525.61	530.36	131,592	-15.30(-2.80%)
Jan 05, 2017	559.50	561.30	541.77	545.65	132,310	-18.57(-3.29%)
Jan 04, 2017	571.30	576.57	559.54	564.23	68,556	-12.34(-2.14%)
Jan 03, 2017	579.32	580.18	572.84	576.57	49,776	-1.93(-0.33%)
Dec 30, 2016		578.49	578.49	578.49	0	-1.28(-0.22%)
Dec 29, 2016	572.04	582.44	572.04	579.77	17,070	+11.01(+1.94%)
Dec 28, 2016	570.82	572.79	567.99	568.77	49,504	-2.09(-0.37%)
Dec 27, 2016	571.65	574.23	568.97	570.86	29,518	-3.60(-0.63%)
Dec 23, 2016		574.46	574.46	574.46	0	-0.33(-0.06%)
Dec 22, 2016	582.04	586.05	571.28	574.79	34,591	-5.69(-0.98%)
Dec 21, 2016	573.41	584.64	572.23	580.48	20,844	+4.54(+0.79%)
Dec 20, 2016	571.39	579.77	569.64	575.94	26,911	+2.13(+0.37%)
Dec 19, 2016	580.60	581.63	569.26	573.81	33,578	-6.36(-1.10%)
Dec 16, 2016	574.04	591.63	574.04	580.17	141,443	+6.44(+1.12%)
Dec 15, 2016	578.75	579.16	569.23	573.73	33,683	-2.75(-0.48%)
Dec 14, 2016	575.95	583.11	573.88	576.47	39,538	+3.99(+0.70%)
Dec 13, 2016	568.51	579.97	565.82	572.48	46,854	+8.75(+1.55%)
Dec 12, 2016	563.01	567.92	561.95	563.73	61,012	-4.95(-0.87%)
Dec 09, 2016	569.46	570.55	564.51	568.67	23,278	-2.30(-0.40%)
Dec 08, 2016	575.82	577.96	565.24	570.97	27,214	-5.26(-0.91%)
Dec 07, 2016	570.55	585.99	569.44	576.23	45,246	+6.01(+1.05%)
Dec 06, 2016	571.76	573.00	562.62	570.22	23,791	+2.47(+0.43%)
Dec 05, 2016	572.22	572.22	563.16	567.75	47,655	-1.03(-0.18%)
Dec 02, 2016	569.19	578.68	568.79	568.79	50,299	-0.69(-0.12%)
Dec 01, 2016	552.29	569.48	551.19	569.48	62,510	+19.52(+3.55%)
Nov 30, 2016	560.24	566.82	547.22	549.95	43,374	-7.29(-1.31%)
Nov 29, 2016	547.12	565.16	547.12	557.24	81,337	+9.95(+1.82%)
Nov 28, 2016	544.59	556.94	543.77	547.29	61,057	+1.75(+0.32%)
Nov 25, 2016	544.78	548.32	544.17	545.54	10,164	-1.12(-0.21%)
Nov 23, 2016		546.67	546.67	546.67	0	-0.71(-0.13%)
Nov 22, 2016	543.29	552.38	543.29	547.38	31,223	+0.95(+0.17%)
Nov 21, 2016	544.95	551.25	541.83	546.43	23,654	+2.35(+0.43%)
Nov 18, 2016	547.25	550.85	540.91	544.07	34,816	-5.16(-0.94%)
Nov 17, 2016	545.27	561.57	543.52	549.24	37,002	+1.93(+0.35%)
Nov 16, 2016	532.57	547.31	527.85	547.31	202,344	+14.74(+2.77%)
Nov 15, 2016	533.69	535.77	531.20	532.57	83,882	-2.44(-0.46%)
Nov 14, 2016	533.53	535.66	525.53	535.01	106,184	-0.12(-0.02%)
Nov 11, 2016	533.88	538.33	529.91	535.13	79,563	-2.07(-0.38%)
Nov 10, 2016	539.35	539.85	528.06	537.20	41,513	-1.95(-0.36%)
Nov 09, 2016	539.03	544.46	535.51	539.14	28,849	-5.49(-1.01%)
Nov 08, 2016	537.80	556.00	535.02	544.64	34,345	+7.01(+1.30%)
Nov 07, 2016	536.29	542.57	533.77	537.63	35,198	+3.94(+0.74%)
Nov 04, 2016	532.76	538.58	524.01	533.68	64,320	-0.91(-0.17%)
Nov 03, 2016	537.25	547.55	525.65	534.59	61,794	+0.28(+0.05%)
Nov 02, 2016	536.40	536.77	530.20	534.32	33,108	-2.62(-0.49%)