Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	78.52	78.62	76.58	77.81	1,221,146	-1.02(-1.30%)
Aug 30, 2016	79.53	80.04	78.29	78.83	733,210	-0.70(-0.88%)
Aug 29, 2016	78.30	79.96	78.09	79.53	559,061	+0.84(+1.07%)
Aug 26, 2016	78.84	79.55	78.15	78.69	617,035	+0.06(+0.07%)
Aug 25, 2016	78.63	79.13	77.59	78.63	880,173	+0.06(+0.07%)
Aug 24, 2016	78.64	79.48	78.22	78.57	697,896	-0.33(-0.41%)
Aug 23, 2016	78.91	79.66	78.61	78.90	727,712	+0.08(+0.10%)
Aug 22, 2016	79.63	80.20	78.30	78.82	1,308,022	-1.72(-2.13%)
Aug 19, 2016	80.28	80.82	79.26	80.53	741,980	+0.03(+0.04%)
Aug 18, 2016	78.36	80.71	77.89	80.50	1,515,580	+2.65(+3.41%)
Aug 17, 2016	77.61	78.06	76.74	77.85	930,234	+0.24(+0.31%)
Aug 16, 2016	78.26	78.82	76.33	77.61	1,273,318	-1.18(-1.49%)
Aug 15, 2016	77.80	79.19	77.61	78.79	1,105,433	+1.53(+1.98%)
Aug 12, 2016	77.09	77.57	76.43	77.26	738,532	+0.34(+0.45%)
Aug 11, 2016	76.82	77.99	76.11	76.91	1,157,022	+0.71(+0.93%)
Aug 10, 2016	77.33	77.40	75.71	76.20	786,276	-0.81(-1.05%)
Aug 09, 2016	76.50	77.98	76.04	77.01	1,229,703	+0.47(+0.62%)
Aug 08, 2016	76.53	78.39	76.29	76.54	1,400,691	+0.61(+0.81%)
Aug 05, 2016	72.92	76.65	72.83	75.93	2,135,922	+3.30(+4.54%)
Aug 04, 2016	71.34	73.47	70.96	72.63	1,545,372	+1.28(+1.80%)
Aug 03, 2016	71.46	71.88	69.61	71.34	1,981,653	+1.22(+1.74%)
Aug 02, 2016	70.41	70.98	68.53	70.13	1,466,630	-0.08(-0.12%)
Aug 01, 2016	71.59	71.59	69.15	70.21	1,644,229	-1.50(-2.10%)
Jul 29, 2016	69.83	72.19	69.56	71.71	2,062,841	+1.52(+2.16%)
Jul 28, 2016	69.57	70.71	69.05	70.19	1,173,753	+0.47(+0.67%)
Jul 27, 2016	70.41	70.76	69.21	69.73	1,372,794	-0.43(-0.62%)
Jul 26, 2016	69.69	70.39	68.98	70.16	1,164,637	+0.44(+0.63%)
Jul 25, 2016	71.71	71.71	68.78	69.72	1,369,282	-2.35(-3.26%)
Jul 22, 2016	72.23	72.49	71.43	72.07	1,173,791	+0.04(+0.06%)
Jul 21, 2016	72.91	73.77	71.81	72.03	1,682,935	-1.06(-1.45%)
Jul 20, 2016	73.60	73.61	72.52	73.09	1,798,624	+0.05(+0.07%)
Jul 19, 2016	73.56	74.23	72.87	73.04	1,287,472	-0.94(-1.27%)
Jul 18, 2016	74.06	74.31	73.11	73.98	852,410	-0.29(-0.40%)
Jul 15, 2016	75.31	75.55	73.57	74.28	1,236,817	-1.06(-1.41%)
Jul 14, 2016	75.17	75.74	74.46	75.34	1,625,125	+0.97(+1.31%)
Jul 13, 2016	73.74	75.52	72.86	74.37	5,634,981	-0.75(-1.00%)
Jul 12, 2016	74.37	75.82	74.36	75.12	920,380	+1.85(+2.52%)
Jul 11, 2016	73.44	74.67	72.86	73.27	766,500	+0.44(+0.61%)
Jul 08, 2016	73.17	73.52	72.36	72.83	1,131,368	+0.47(+0.64%)
Jul 07, 2016	74.74	75.13	72.22	72.36	1,331,156	-0.77(-1.05%)
Jul 05, 2016	73.14	73.52	71.68	73.13	1,212,127	-0.83(-1.12%)
Jul 01, 2016	74.98	73.96	73.96	73.96	1,108,280	-0.55(-0.73%)
Jun 30, 2016	74.04	75.14	73.18	74.50	1,140,444	+0.34(+0.46%)
Jun 29, 2016	73.23	75.00	72.55	74.16	1,240,104	+1.78(+2.46%)
Jun 28, 2016	69.44	72.66	68.90	72.38	1,706,501	+3.95(+5.78%)
Jun 27, 2016	70.58	71.35	67.64	68.43	1,903,397	-2.87(-4.02%)
Jun 24, 2016	71.49	73.11	70.78	71.29	2,072,410	-3.37(-4.52%)
Jun 23, 2016	74.74	75.13	74.09	74.67	822,193	+0.51(+0.68%)
Jun 22, 2016	74.89	74.89	73.29	74.16	706,916	-0.11(-0.14%)
Jun 21, 2016	72.83	74.60	71.96	74.27	1,164,468	+1.56(+2.15%)
Jun 20, 2016	72.91	73.19	72.32	72.71	1,006,333	+1.23(+1.71%)
Jun 17, 2016	71.69	72.10	71.03	71.48	1,483,124	+0.21(+0.30%)
Jun 16, 2016	72.10	72.10	70.50	71.27	1,607,204	-1.54(-2.11%)
Jun 15, 2016	73.32	73.89	72.10	72.81	939,355	-0.60(-0.81%)
Jun 14, 2016	72.19	73.60	71.86	73.40	1,159,747	+0.90(+1.24%)
Jun 13, 2016	72.45	73.87	72.05	72.50	1,114,617	-0.47(-0.65%)
Jun 10, 2016	74.42	75.08	72.97	72.98	980,436	-2.32(-3.08%)
Jun 09, 2016	75.38	76.68	74.92	75.30	937,780	-0.78(-1.02%)
Jun 08, 2016	77.97	78.43	75.50	76.07	1,188,350	-1.19(-1.54%)
Jun 07, 2016	74.72	77.56	74.72	77.27	1,673,172	+3.04(+4.09%)
Jun 06, 2016	74.20	74.85	73.35	74.23	1,434,930	+0.62(+0.84%)
Jun 03, 2016	75.40	75.58	73.43	73.61	1,614,543	-1.89(-2.50%)
Jun 02, 2016	74.05	75.69	73.03	75.49	1,300,701	+0.73(+0.97%)
Jun 01, 2016	73.74	75.29	73.56	74.77	1,187,182	+0.47(+0.64%)
May 31, 2016	75.97	76.60	73.89	74.29	1,198,270	-1.56(-2.06%)
May 27, 2016	74.68	75.85	75.85	75.85	3,363,280	+0.78(+1.03%)
May 26, 2016	73.52	75.90	73.43	75.08	2,194,559	+1.77(+2.42%)
May 25, 2016	72.24	73.35	71.87	73.30	1,230,101	+1.45(+2.01%)
May 24, 2016	71.49	72.29	70.85	71.86	1,107,233	+0.92(+1.30%)
May 23, 2016	70.70	71.54	69.96	70.94	697,558	-0.15(-0.21%)
May 20, 2016	71.47	71.47	70.40	71.08	901,838	+0.07(+0.10%)
May 19, 2016	70.19	71.34	68.53	71.01	1,067,234	+0.00(+0.00%)
May 18, 2016	71.10	71.57	70.16	71.01	645,567	-0.01(-0.01%)
May 17, 2016	70.95	71.68	70.00	71.02	976,821	+0.29(+0.42%)
May 16, 2016	70.95	71.87	70.56	70.72	853,225	+0.89(+1.28%)
May 13, 2016	70.74	71.64	69.34	69.83	953,512	-1.35(-1.89%)
May 12, 2016	71.40	72.22	70.05	71.18	1,128,410	+0.53(+0.75%)
May 11, 2016	71.07	72.14	70.50	70.65	1,268,733	-0.75(-1.05%)
May 10, 2016	70.27	71.53	70.07	71.40	1,106,181	+1.37(+1.96%)
May 09, 2016	69.06	70.36	68.35	70.03	1,227,169	+0.22(+0.32%)
May 06, 2016	71.06	71.54	69.69	69.81	926,525	-1.81(-2.53%)
May 05, 2016	70.13	72.26	70.13	71.62	2,199,286	+2.87(+4.17%)
May 04, 2016	69.76	71.83	67.14	68.75	2,629,468	-0.60(-0.86%)
May 03, 2016	70.99	71.88	67.81	69.35	2,305,753	-2.21(-3.09%)
May 02, 2016	71.13	71.69	69.89	71.56	1,563,513	+0.84(+1.19%)
Apr 29, 2016	71.16	72.13	69.41	70.72	1,197,647	-0.25(-0.35%)
Apr 28, 2016	72.07	72.88	70.72	70.97	1,111,112	-1.27(-1.75%)
Apr 27, 2016	71.17	72.80	71.07	72.23	1,617,119	+1.57(+2.22%)
Apr 26, 2016	69.29	71.17	69.25	70.67	1,394,475	+1.66(+2.40%)
Apr 25, 2016	67.86	69.33	67.86	69.01	1,263,690	+0.65(+0.96%)
Apr 22, 2016	67.51	68.95	67.50	68.35	991,760	+0.92(+1.37%)
Apr 21, 2016	69.03	69.03	67.06	67.43	676,602	-0.74(-1.08%)
Apr 20, 2016	66.91	69.01	65.85	68.17	1,037,660	+0.94(+1.40%)
Apr 19, 2016	67.23	68.98	66.78	67.23	1,535,230	+0.39(+0.59%)
Apr 18, 2016	63.65	66.99	63.31	66.83	1,124,268	+1.40(+2.13%)
Apr 15, 2016	66.07	66.12	65.21	65.44	952,612	-1.32(-1.98%)
Apr 14, 2016	66.55	66.82	65.76	66.76	544,323	+0.27(+0.41%)
Apr 13, 2016	66.74	67.17	65.53	66.49	948,294	-0.53(-0.79%)
Apr 12, 2016	66.17	67.97	65.60	67.02	1,293,854	+1.20(+1.82%)
Apr 11, 2016	66.45	67.03	65.32	65.82	971,212	-0.38(-0.58%)
Apr 08, 2016	65.84	67.39	65.00	66.21	1,667,548	+1.62(+2.50%)
Apr 07, 2016	62.13	64.68	62.05	64.59	1,563,947	+1.94(+3.10%)
Apr 06, 2016	60.89	62.73	60.30	62.64	1,303,131	+2.36(+3.92%)
Apr 05, 2016	60.81	60.87	59.73	60.28	1,489,400	-0.58(-0.95%)
Apr 04, 2016	62.95	63.57	60.81	60.86	1,157,198	-1.85(-2.94%)
Apr 01, 2016	62.08	63.18	61.52	62.71	1,335,148	-0.33(-0.53%)
Mar 31, 2016	64.50	65.24	62.88	63.04	1,381,707	-1.51(-2.34%)
Mar 30, 2016	63.87	65.00	62.65	64.56	1,706,817	+1.53(+2.42%)
Mar 29, 2016	61.65	63.46	61.46	63.03	1,209,457	+0.57(+0.92%)
Mar 28, 2016	62.62	63.44	61.11	62.46	856,168	-0.79(-1.25%)
Mar 24, 2016	61.83	63.25	63.25	63.25	1,032,133	+0.60(+0.95%)
Mar 23, 2016	62.61	64.12	62.50	62.65	1,240,262	-1.08(-1.69%)
Mar 22, 2016	63.21	64.56	63.06	63.73	1,314,398	-0.02(-0.04%)
Mar 21, 2016	62.99	64.05	62.55	63.76	1,015,733	+0.35(+0.55%)
Mar 18, 2016	63.71	64.71	62.70	63.40	2,155,390	+0.11(+0.17%)
Mar 17, 2016	63.62	63.69	62.66	63.30	1,401,811	+0.31(+0.49%)
Mar 16, 2016	63.33	64.10	61.45	62.99	1,641,505	+0.11(+0.17%)
Mar 15, 2016	61.12	63.07	60.95	62.88	1,122,375	+0.79(+1.28%)
Mar 14, 2016	62.69	63.88	61.43	62.09	1,022,855	-1.98(-3.09%)
Mar 11, 2016	62.03	64.79	61.72	64.07	2,144,905	+2.74(+4.46%)
Mar 10, 2016	60.77	61.57	59.43	61.33	1,068,184	+0.31(+0.51%)
Mar 09, 2016	61.85	62.02	60.04	61.02	1,488,680	+0.25(+0.42%)
Mar 08, 2016	61.56	62.47	60.16	60.77	1,858,455	-1.51(-2.43%)
Mar 07, 2016	61.84	62.43	60.21	62.28	3,021,902	+0.20(+0.33%)
Mar 04, 2016	59.62	62.11	58.65	62.07	2,600,796	+2.84(+4.80%)
Mar 03, 2016	59.97	60.77	57.87	59.23	3,347,760	-1.22(-2.01%)
Mar 02, 2016	58.98	60.45	58.20	60.45	1,682,364	+1.23(+2.08%)
Mar 01, 2016	58.62	59.23	56.33	59.21	2,048,378	+1.01(+1.74%)
Feb 29, 2016	59.39	59.81	57.60	58.20	1,679,600	-1.10(-1.86%)
Feb 26, 2016	59.29	60.44	58.69	59.30	1,466,285	+0.85(+1.45%)
Feb 25, 2016	58.11	59.02	55.82	58.45	1,470,189	-0.13(-0.22%)
Feb 24, 2016	58.05	58.63	55.15	58.58	1,277,618	+1.41(+2.47%)
Feb 23, 2016	60.20	60.20	57.08	57.17	1,483,742	-3.03(-5.03%)
Feb 22, 2016	60.55	60.99	58.89	60.20	1,674,076	+1.32(+2.25%)
Feb 19, 2016	56.71	58.95	55.86	58.88	1,756,680	+1.49(+2.61%)
Feb 18, 2016	57.34	58.59	55.28	57.38	2,307,627	-0.16(-0.27%)
Feb 17, 2016	56.79	58.98	54.10	57.54	3,097,727	+2.02(+3.63%)
Feb 16, 2016	57.62	58.33	54.97	55.52	2,578,223	-0.95(-1.68%)
Feb 12, 2016	57.10	56.47	56.47	56.47	2,009,300	+1.00(+1.81%)
Feb 11, 2016	53.27	56.01	52.08	55.46	2,197,710	+0.47(+0.85%)
Feb 10, 2016	54.96	56.67	53.67	55.00	1,877,902	+0.22(+0.40%)
Feb 09, 2016	56.17	56.91	53.00	54.78	2,078,734	-2.36(-4.13%)
Feb 08, 2016	53.94	57.47	53.11	57.14	2,331,403	+2.16(+3.92%)
Feb 05, 2016	58.37	58.37	54.38	54.98	2,967,836	-3.83(-6.51%)
Feb 04, 2016	61.66	62.78	58.55	58.81	3,095,999	-2.35(-3.85%)
Feb 03, 2016	59.16	61.26	57.17	61.17	1,644,163	+2.97(+5.09%)
Feb 02, 2016	57.76	59.73	57.33	58.20	1,212,680	-1.10(-1.86%)
Feb 01, 2016	60.78	60.81	58.30	59.30	2,302,241	-2.41(-3.90%)
Jan 29, 2016	59.91	61.80	59.65	61.71	3,183,808	+2.25(+3.79%)
Jan 28, 2016	58.14	60.03	57.26	59.46	2,916,448	+3.69(+6.62%)
Jan 27, 2016	54.17	57.01	53.50	55.77	3,033,045	+1.42(+2.62%)
Jan 26, 2016	52.03	54.72	50.53	54.35	1,658,044	+3.64(+7.17%)
Jan 25, 2016	52.33	54.35	50.31	50.71	1,571,070	-3.34(-6.18%)
Jan 22, 2016	53.26	56.35	52.64	54.05	2,288,876	+1.69(+3.23%)
Jan 21, 2016	49.71	53.00	49.58	52.36	2,348,361	+2.61(+5.24%)
Jan 20, 2016	48.19	51.12	46.23	49.75	3,512,193	+0.35(+0.71%)
Jan 19, 2016	51.71	52.74	48.55	49.40	2,034,475	-2.19(-4.24%)
Jan 15, 2016	48.75	51.59	51.59	51.59	2,469,115	+0.39(+0.77%)
Jan 14, 2016	49.63	51.62	48.11	51.20	2,843,666	+2.59(+5.33%)
Jan 13, 2016	48.86	49.46	46.53	48.61	7,022,341	+0.81(+1.69%)
Jan 12, 2016	47.90	48.42	45.32	47.80	2,987,836	+0.75(+1.60%)
Jan 11, 2016	49.53	50.19	46.38	47.05	2,380,931	-2.58(-5.20%)
Jan 08, 2016	49.83	50.54	48.02	49.63	1,541,673	+0.29(+0.60%)
Jan 07, 2016	49.62	51.98	49.09	49.34	1,323,069	-1.47(-2.89%)
Jan 06, 2016	52.29	52.29	50.44	50.81	1,621,980	-2.44(-4.59%)
Jan 05, 2016	53.99	54.40	52.77	53.25	1,232,652	-0.75(-1.39%)
Jan 04, 2016	54.28	54.85	53.18	54.00	1,468,672	-0.65(-1.18%)
Dec 31, 2015	53.72	54.65	54.65	54.65	943,133	+0.72(+1.33%)
Dec 30, 2015	53.40	54.75	52.96	53.93	775,399	-0.34(-0.63%)
Dec 29, 2015	54.92	55.36	53.03	54.27	998,792	+0.83(+1.54%)
Dec 28, 2015	54.85	54.85	52.78	53.45	1,089,354	-2.03(-3.67%)
Dec 24, 2015	54.96	55.48	55.48	55.48	595,212	+0.38(+0.68%)
Dec 23, 2015	53.01	55.22	52.28	55.10	1,459,711	+3.36(+6.49%)
Dec 22, 2015	50.85	52.95	50.54	51.75	1,675,014	+0.94(+1.85%)
Dec 21, 2015	54.02	55.15	50.24	50.81	3,191,306	-3.23(-5.99%)
Dec 18, 2015	56.21	56.21	53.71	54.04	2,045,079	-2.12(-3.77%)
Dec 17, 2015	59.92	59.92	55.46	56.16	2,486,281	-2.95(-4.99%)
Dec 16, 2015	62.89	63.30	58.78	59.11	1,618,786	-3.39(-5.42%)
Dec 15, 2015	61.84	63.46	61.62	62.50	1,763,642	+0.74(+1.19%)
Dec 14, 2015	61.92	62.58	60.27	61.76	1,934,063	-0.78(-1.24%)
Dec 11, 2015	63.46	64.20	62.01	62.54	1,327,938	-2.07(-3.20%)
Dec 10, 2015	62.46	65.35	62.46	64.60	2,196,740	+1.69(+2.69%)
Dec 09, 2015	62.21	64.03	61.27	62.91	1,333,890	+1.70(+2.78%)
Dec 08, 2015	59.30	61.91	59.01	61.21	2,433,239	+0.89(+1.48%)
Dec 07, 2015	60.85	61.62	58.38	60.32	1,988,695	-2.01(-3.22%)
Dec 04, 2015	62.28	63.84	61.18	62.33	1,293,008	-0.36(-0.57%)
Dec 03, 2015	63.54	63.99	61.88	62.69	773,054	-0.03(-0.05%)
Dec 02, 2015	64.35	64.35	61.16	62.73	1,312,950	-1.15(-1.80%)
Dec 01, 2015	63.98	64.82	63.28	63.88	999,812	+0.15(+0.23%)
Nov 30, 2015	63.24	65.01	63.06	63.73	744,623	+0.41(+0.64%)
Nov 27, 2015	63.64	64.14	62.55	63.32	484,690	-0.96(-1.50%)
Nov 25, 2015	64.51	64.29	64.29	64.29	853,766	-1.01(-1.55%)
Nov 24, 2015	65.76	67.14	63.85	65.30	1,782,551	+0.16(+0.25%)
Nov 23, 2015	63.15	65.32	62.20	65.14	1,629,693	+1.85(+2.93%)
Nov 20, 2015	62.91	64.02	62.50	63.28	1,236,359	+0.33(+0.53%)
Nov 19, 2015	65.69	66.17	62.12	62.95	1,376,660	-3.56(-5.35%)
Nov 18, 2015	65.35	66.87	63.80	66.51	1,750,286	+1.48(+2.27%)
Nov 17, 2015	65.35	66.16	63.80	65.03	1,031,499	-0.04(-0.06%)
Nov 16, 2015	63.12	65.18	62.45	65.07	1,558,273	+2.40(+3.83%)
Nov 13, 2015	63.58	64.49	62.64	62.67	1,314,270	-1.12(-1.75%)
Nov 12, 2015	64.11	65.41	63.42	63.79	1,724,122	-1.42(-2.18%)
Nov 11, 2015	65.08	65.45	63.58	65.21	1,500,063	+0.19(+0.29%)
Nov 10, 2015	64.70	65.28	63.94	65.02	906,417	-0.02(-0.03%)
Nov 09, 2015	63.72	65.34	63.30	65.04	1,389,194	+1.49(+2.35%)
Nov 06, 2015	62.49	64.50	62.37	63.54	1,230,826	+0.57(+0.91%)
Nov 05, 2015	62.08	64.53	60.98	62.97	1,213,765	+0.83(+1.33%)
Nov 04, 2015	64.53	64.53	61.26	62.15	1,682,898	-0.96(-1.53%)
Nov 03, 2015	60.29	64.79	59.91	63.11	2,293,472	+3.14(+5.24%)
Nov 02, 2015	60.31	61.21	59.87	59.97	1,583,339	-0.35(-0.58%)
Oct 30, 2015	62.15	62.18	59.74	60.32	1,382,399	-1.27(-2.07%)
Oct 29, 2015	61.20	62.58	60.97	61.59	1,452,946	-0.08(-0.13%)
Oct 28, 2015	59.55	62.37	58.61	61.67	1,707,800	+2.40(+4.05%)
Oct 27, 2015	58.73	59.49	58.00	59.27	1,177,526	-0.26(-0.44%)
Oct 26, 2015	58.79	60.13	58.22	59.53	1,209,071	+0.78(+1.33%)
Oct 23, 2015	58.82	59.47	57.64	58.75	1,473,270	-0.35(-0.59%)
Oct 22, 2015	58.66	59.63	58.11	59.10	981,824	+0.88(+1.52%)
Oct 21, 2015	59.72	59.72	58.05	58.22	738,125	-1.71(-2.85%)
Oct 20, 2015	60.47	61.35	59.00	59.92	1,017,864	+0.04(+0.07%)
Oct 19, 2015	62.18	62.43	58.69	59.88	1,586,648	-3.16(-5.01%)
Oct 16, 2015	62.02	63.70	61.92	63.04	1,365,429	+1.23(+1.98%)
Oct 15, 2015	62.03	62.69	60.41	61.82	1,116,822	-0.61(-0.98%)
Oct 14, 2015	62.42	62.58	61.16	62.43	864,699	+0.21(+0.34%)
Oct 13, 2015	62.51	63.68	61.93	62.22	799,101	-0.60(-0.96%)
Oct 12, 2015	62.45	63.65	61.34	62.82	1,329,621	-0.03(-0.05%)
Oct 09, 2015	62.53	63.65	61.05	62.86	2,091,161	+0.60(+0.96%)
Oct 08, 2015	59.82	62.69	59.16	62.26	1,297,674	+2.10(+3.49%)
Oct 07, 2015	60.19	62.25	58.55	60.16	2,014,796	+0.87(+1.47%)
Oct 06, 2015	59.63	60.99	57.68	59.29	2,346,577	+0.30(+0.51%)
Oct 05, 2015	57.00	59.09	57.00	58.98	1,521,536	+2.33(+4.11%)
Oct 02, 2015	53.19	56.79	51.76	56.66	1,766,473	+3.10(+5.80%)
Oct 01, 2015	53.99	55.22	52.09	53.55	1,772,013	+0.78(+1.49%)
Sep 30, 2015	52.16	53.35	51.34	52.77	942,117	+1.31(+2.54%)
Sep 29, 2015	51.24	52.45	50.73	51.46	973,661	+0.30(+0.59%)
Sep 28, 2015	53.19	53.45	50.84	51.16	1,205,114	-2.76(-5.12%)
Sep 25, 2015	55.30	55.32	53.29	53.92	1,134,059	-0.54(-0.99%)
Sep 24, 2015	53.83	55.01	52.45	54.46	893,379	+0.15(+0.27%)
Sep 23, 2015	56.53	57.35	54.24	54.31	1,140,851	-2.20(-3.89%)
Sep 22, 2015	55.86	58.24	55.09	56.51	1,681,266	-0.20(-0.35%)
Sep 21, 2015	56.90	57.80	56.00	56.71	1,385,504	+0.34(+0.61%)
Sep 18, 2015	55.56	56.67	55.32	56.36	1,948,923	-0.66(-1.16%)
Sep 17, 2015	57.33	58.52	56.72	57.02	1,239,251	-0.07(-0.11%)
Sep 16, 2015	55.00	57.77	54.97	57.09	1,710,526	+2.61(+4.78%)
Sep 15, 2015	54.08	55.07	53.91	54.48	789,905	+0.80(+1.49%)
Sep 14, 2015	54.08	54.27	52.75	53.68	862,409	-0.48(-0.89%)
Sep 11, 2015	53.82	54.17	51.82	54.17	1,363,200	-0.47(-0.85%)
Sep 10, 2015	53.42	55.25	52.13	54.63	1,294,151	+1.49(+2.81%)
Sep 09, 2015	55.53	55.87	53.10	53.14	1,079,283	-1.85(-3.36%)
Sep 08, 2015	53.87	55.45	53.24	54.98	1,002,143	+1.07(+1.98%)
Sep 04, 2015	53.90	53.91	53.91	53.91	859,152	-0.80(-1.46%)
Sep 03, 2015	55.59	56.36	54.57	54.71	1,155,981	-0.38(-0.70%)
Sep 02, 2015	53.57	55.13	51.73	55.10	1,694,406	+2.39(+4.54%)