Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	80.88	87.77	80.88	87.23	9,116,607	+10.07(+13.05%)
Nov 29, 2016	76.77	79.13	75.00	77.16	1,932,292	-1.09(-1.40%)
Nov 28, 2016	81.09	81.09	78.03	78.25	1,490,792	-2.18(-2.71%)
Nov 25, 2016	82.15	82.15	79.19	80.43	564,052	-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	1,264,027	-1.02(-1.25%)
Nov 21, 2016	79.63	81.78	79.63	81.26	1,620,972	+2.72(+3.46%)
Nov 18, 2016	79.42	80.50	78.44	78.54	1,164,133	-0.66(-0.84%)
Nov 17, 2016	79.71	81.99	78.54	79.20	2,259,576	+0.27(+0.34%)
Nov 16, 2016	78.00	80.07	77.98	78.93	1,203,052	+0.75(+0.96%)
Nov 15, 2016	77.37	79.50	77.37	78.18	1,421,533	+1.89(+2.48%)
Nov 14, 2016	76.87	76.98	74.99	76.29	1,390,152	-0.95(-1.23%)
Nov 11, 2016	77.99	79.47	76.35	77.24	905,608	-1.52(-1.93%)
Nov 10, 2016	78.86	80.09	77.81	78.76	1,570,228	-0.64(-0.80%)
Nov 09, 2016	75.81	80.89	75.36	79.40	2,453,632	+3.58(+4.72%)
Nov 08, 2016	74.98	77.84	73.65	75.82	2,536,228	-0.18(-0.23%)
Nov 07, 2016	75.76	76.48	74.62	76.00	1,997,964	+1.84(+2.48%)
Nov 04, 2016	74.31	75.12	72.59	74.16	1,471,424	-0.70(-0.94%)
Nov 03, 2016	74.26	75.05	72.84	74.87	1,139,847	+1.04(+1.40%)
Nov 02, 2016	73.43	74.33	71.78	73.83	1,118,703	-0.43(-0.58%)
Nov 01, 2016	74.63	75.76	73.24	74.26	945,470	+0.42(+0.57%)
Oct 31, 2016	75.80	76.23	73.21	73.84	1,671,052	-2.18(-2.87%)
Oct 28, 2016	77.89	79.35	75.98	76.02	1,035,571	-2.26(-2.88%)
Oct 27, 2016	78.07	79.01	77.56	78.28	1,734,145	+0.59(+0.76%)
Oct 26, 2016	78.02	78.33	76.44	77.69	1,578,569	-1.12(-1.43%)
Oct 25, 2016	80.35	81.13	78.39	78.81	1,014,989	-1.75(-2.17%)
Oct 24, 2016	82.96	82.96	79.75	80.56	1,230,341	-2.14(-2.58%)
Oct 21, 2016	82.49	83.55	81.56	82.70	1,250,170	-0.01(-0.01%)
Oct 20, 2016	82.66	84.27	81.34	82.70	1,358,412	-0.77(-0.92%)
Oct 19, 2016	81.32	84.53	81.32	83.47	2,310,461	+2.82(+3.50%)
Oct 18, 2016	81.99	83.06	80.45	80.65	1,278,389	-0.61(-0.76%)
Oct 17, 2016	81.68	82.00	79.92	81.26	1,666,692	-0.35(-0.43%)
Oct 14, 2016	84.04	84.75	81.49	81.61	1,924,013	-2.13(-2.54%)
Oct 13, 2016	84.19	84.52	82.72	83.74	1,293,907	-0.82(-0.97%)
Oct 12, 2016	84.69	85.60	84.12	84.56	1,683,146	-0.24(-0.29%)
Oct 11, 2016	85.33	86.42	83.88	84.80	2,406,943	-0.30(-0.35%)
Oct 10, 2016	80.72	85.76	80.11	85.10	4,430,436	+8.50(+11.10%)
Oct 07, 2016	76.86	77.26	76.24	76.60	1,005,384	-0.27(-0.36%)
Oct 06, 2016	77.25	77.49	75.70	76.87	1,330,574	+0.27(+0.36%)
Oct 05, 2016	74.90	76.77	74.57	76.60	2,068,284	+2.52(+3.40%)
Oct 04, 2016	75.32	75.91	73.21	74.08	2,197,573	-0.76(-1.02%)
Oct 03, 2016	76.96	78.03	73.73	74.84	2,919,655	-3.24(-4.15%)
Sep 30, 2016	77.65	79.90	77.44	78.09	1,597,419	+0.82(+1.06%)
Sep 29, 2016	75.42	78.10	75.37	77.27	1,903,941	+1.74(+2.30%)
Sep 28, 2016	72.03	75.71	71.47	75.53	1,538,306	+3.92(+5.48%)
Sep 27, 2016	72.29	72.62	70.89	71.61	1,087,014	-1.44(-1.97%)
Sep 26, 2016	72.14	73.89	71.90	73.05	1,385,379	+1.12(+1.56%)
Sep 23, 2016	73.18	73.56	70.62	71.92	1,541,333	-1.68(-2.29%)
Sep 22, 2016	73.11	73.81	72.27	73.60	1,296,353	+1.30(+1.80%)
Sep 21, 2016	72.08	72.86	71.19	72.30	1,717,549	+0.84(+1.18%)
Sep 20, 2016	72.40	72.40	70.80	71.46	1,035,615	-0.76(-1.05%)
Sep 19, 2016	73.22	73.73	71.59	72.22	784,807	-0.32(-0.45%)
Sep 16, 2016	71.98	72.75	70.31	72.54	1,631,946	-0.15(-0.21%)
Sep 15, 2016	71.98	73.11	71.62	72.70	1,420,495	+1.07(+1.49%)
Sep 14, 2016	73.19	74.15	71.11	71.63	1,665,889	-1.89(-2.57%)
Sep 13, 2016	76.20	76.93	73.12	73.52	2,012,615	-3.83(-4.95%)
Sep 12, 2016	77.20	78.41	76.55	77.35	932,419	-0.34(-0.44%)
Sep 09, 2016	78.92	79.69	77.62	77.69	1,189,070	-1.85(-2.33%)
Sep 08, 2016	80.03	80.63	79.32	79.54	808,189	-0.18(-0.22%)
Sep 07, 2016	78.94	80.03	78.04	79.72	1,233,776	+1.14(+1.45%)
Sep 06, 2016	78.12	78.66	77.02	78.58	900,857	+0.62(+0.80%)
Sep 02, 2016	77.79	77.96	77.96	77.96	700,636	+0.90(+1.17%)
Sep 01, 2016	77.03	77.14	75.25	77.06	878,678	+0.02(+0.02%)
Aug 31, 2016	77.75	77.85	75.83	77.04	1,233,247	-1.01(-1.30%)
Aug 30, 2016	78.75	79.26	77.52	78.05	740,476	-0.70(-0.88%)
Aug 29, 2016	77.53	79.18	77.32	78.75	564,601	+0.83(+1.07%)
Aug 26, 2016	78.07	78.77	77.38	77.92	623,149	+0.06(+0.07%)
Aug 25, 2016	77.86	78.35	76.83	77.86	888,895	+0.06(+0.07%)
Aug 24, 2016	77.87	78.70	77.45	77.80	704,812	-0.32(-0.41%)
Aug 23, 2016	78.13	78.88	77.83	78.13	734,923	+0.08(+0.10%)
Aug 22, 2016	78.85	79.41	77.53	78.04	1,320,984	-1.70(-2.13%)
Aug 19, 2016	79.49	80.03	78.48	79.74	749,333	+0.03(+0.04%)
Aug 18, 2016	77.59	79.92	77.12	79.71	1,530,599	+2.63(+3.41%)
Aug 17, 2016	76.85	77.29	75.99	77.08	939,452	+0.23(+0.31%)
Aug 16, 2016	77.49	78.04	75.59	76.85	1,285,936	-1.16(-1.49%)
Aug 15, 2016	77.03	78.42	76.85	78.01	1,116,387	+1.51(+1.98%)
Aug 12, 2016	76.34	76.81	75.68	76.50	745,850	+0.34(+0.45%)
Aug 11, 2016	76.06	77.23	75.36	76.16	1,168,487	+0.70(+0.93%)
Aug 10, 2016	76.57	76.64	74.96	75.46	794,068	-0.80(-1.05%)
Aug 09, 2016	75.75	77.22	75.29	76.26	1,241,889	+0.47(+0.62%)
Aug 08, 2016	75.78	77.62	75.55	75.79	1,414,571	+0.61(+0.81%)
Aug 05, 2016	72.20	75.90	72.11	75.18	2,157,088	+3.27(+4.54%)
Aug 04, 2016	70.64	72.75	70.26	71.91	1,560,686	+1.27(+1.80%)
Aug 03, 2016	70.76	71.18	68.93	70.64	2,001,290	+1.21(+1.74%)
Aug 02, 2016	69.72	70.29	67.86	69.44	1,481,163	-0.08(-0.12%)
Aug 01, 2016	70.89	70.89	68.47	69.52	1,660,522	-1.49(-2.10%)
Jul 29, 2016	69.15	71.48	68.88	71.01	2,083,283	+1.50(+2.16%)
Jul 28, 2016	68.89	70.02	68.37	69.50	1,185,384	+0.46(+0.67%)
Jul 27, 2016	69.72	70.07	68.53	69.04	1,386,398	-0.43(-0.62%)
Jul 26, 2016	69.01	69.70	68.31	69.47	1,176,178	+0.44(+0.63%)
Jul 25, 2016	71.01	71.01	68.10	69.03	1,382,851	-2.33(-3.26%)
Jul 22, 2016	71.52	71.78	70.72	71.36	1,185,422	+0.04(+0.06%)
Jul 21, 2016	72.20	73.05	71.10	71.32	1,699,612	-1.05(-1.45%)
Jul 20, 2016	72.88	72.89	71.81	72.37	1,816,448	+0.05(+0.07%)
Jul 19, 2016	72.84	73.50	72.16	72.33	1,300,231	-0.93(-1.27%)
Jul 18, 2016	73.34	73.58	72.39	73.26	860,857	-0.29(-0.40%)
Jul 15, 2016	74.57	74.81	72.85	73.55	1,249,073	-1.05(-1.41%)
Jul 14, 2016	74.43	75.00	73.73	74.60	1,641,229	+0.96(+1.31%)
Jul 13, 2016	73.01	74.78	72.15	73.64	5,690,821	-0.74(-1.00%)
Jul 12, 2016	73.64	75.08	73.63	74.38	929,500	+1.83(+2.52%)
Jul 11, 2016	72.72	73.94	72.15	72.55	774,096	+0.44(+0.61%)
Jul 08, 2016	72.46	72.80	71.65	72.12	1,142,579	+0.46(+0.64%)
Jul 07, 2016	74.01	74.39	71.51	71.65	1,344,347	-0.76(-1.05%)
Jul 05, 2016	72.42	72.80	70.98	72.42	1,224,139	-0.82(-1.12%)
Jul 01, 2016	74.24	73.23	73.23	73.23	1,119,262	-0.54(-0.73%)
Jun 30, 2016	73.31	74.40	72.46	73.77	1,151,746	+0.34(+0.46%)
Jun 29, 2016	72.51	74.27	71.84	73.43	1,252,393	+1.76(+2.46%)
Jun 28, 2016	68.76	71.95	68.23	71.67	1,723,412	+3.91(+5.78%)
Jun 27, 2016	69.88	70.65	66.97	67.76	1,922,259	-2.84(-4.02%)
Jun 24, 2016	70.79	72.39	70.09	70.60	2,092,946	-3.34(-4.52%)
Jun 23, 2016	74.01	74.39	73.36	73.94	830,341	+0.50(+0.68%)
Jun 22, 2016	74.15	74.15	72.57	73.43	713,922	-0.11(-0.14%)
Jun 21, 2016	72.12	73.87	71.25	73.54	1,176,008	+1.54(+2.15%)
Jun 20, 2016	72.20	72.47	71.61	71.99	1,016,305	+1.21(+1.71%)
Jun 17, 2016	70.98	71.39	70.34	70.78	1,497,821	+0.21(+0.30%)
Jun 16, 2016	71.39	71.39	69.81	70.57	1,623,130	-1.52(-2.11%)
Jun 15, 2016	72.60	73.17	71.39	72.09	948,664	-0.59(-0.81%)
Jun 14, 2016	71.48	72.88	71.15	72.68	1,171,239	+0.89(+1.24%)
Jun 13, 2016	71.74	73.15	71.34	71.79	1,125,663	-0.47(-0.65%)
Jun 10, 2016	73.69	74.34	72.25	72.26	990,152	-2.30(-3.08%)
Jun 09, 2016	74.64	75.93	74.19	74.56	947,073	-0.77(-1.02%)
Jun 08, 2016	77.20	77.66	74.76	75.33	1,200,126	-1.18(-1.54%)
Jun 07, 2016	73.98	76.80	73.98	76.51	1,689,752	+3.01(+4.09%)
Jun 06, 2016	73.47	74.11	72.63	73.50	1,449,150	+0.61(+0.84%)
Jun 03, 2016	74.66	74.84	72.71	72.88	1,630,542	-1.87(-2.50%)
Jun 02, 2016	73.32	74.95	72.31	74.75	1,313,591	+0.72(+0.97%)
Jun 01, 2016	73.01	74.55	72.84	74.03	1,198,947	+0.47(+0.64%)
May 31, 2016	75.22	75.84	73.17	73.56	1,210,144	-1.54(-2.06%)
May 27, 2016	73.94	75.11	75.11	75.11	3,396,608	+0.77(+1.03%)
May 26, 2016	72.80	75.16	72.71	74.34	2,216,306	+1.76(+2.42%)
May 25, 2016	71.53	72.63	71.17	72.58	1,242,291	+1.43(+2.01%)
May 24, 2016	70.79	71.58	70.16	71.15	1,118,205	+0.91(+1.30%)
May 23, 2016	70.00	70.84	69.27	70.24	704,471	-0.15(-0.21%)
May 20, 2016	70.77	70.77	69.71	70.38	910,775	+0.07(+0.10%)
May 19, 2016	69.50	70.64	67.85	70.31	1,077,810	+0.00(+0.00%)
May 18, 2016	70.40	70.87	69.47	70.31	651,965	-0.01(-0.01%)
May 17, 2016	70.26	70.98	69.31	70.32	986,501	+0.29(+0.42%)
May 16, 2016	70.26	71.17	69.87	70.03	861,680	+0.88(+1.27%)
May 13, 2016	70.05	70.93	68.66	69.15	962,961	-1.33(-1.89%)
May 12, 2016	70.70	71.51	69.36	70.48	1,139,592	+0.53(+0.75%)
May 11, 2016	70.38	71.44	69.81	69.96	1,281,306	-0.74(-1.05%)
May 10, 2016	69.58	70.83	69.38	70.70	1,117,143	+1.36(+1.96%)
May 09, 2016	68.39	69.67	67.68	69.34	1,239,330	+0.22(+0.32%)
May 06, 2016	70.36	70.84	69.00	69.12	935,707	-1.80(-2.53%)
May 05, 2016	69.44	71.55	69.44	70.92	2,221,080	+2.84(+4.17%)
May 04, 2016	69.07	71.12	66.48	68.08	2,655,525	-0.59(-0.86%)
May 03, 2016	70.30	71.18	67.14	68.67	2,328,602	-2.19(-3.09%)
May 02, 2016	70.43	70.99	69.20	70.86	1,579,006	+0.83(+1.19%)
Apr 29, 2016	70.46	71.42	68.73	70.03	1,209,515	-0.24(-0.35%)
Apr 28, 2016	71.36	72.16	70.03	70.27	1,122,123	-1.25(-1.75%)
Apr 27, 2016	70.47	72.08	70.37	71.53	1,633,144	+1.55(+2.22%)
Apr 26, 2016	68.61	70.47	68.57	69.97	1,408,293	+1.64(+2.40%)
Apr 25, 2016	67.19	68.65	67.19	68.33	1,276,212	+0.65(+0.96%)
Apr 22, 2016	66.85	68.27	66.84	67.68	1,001,588	+0.91(+1.37%)
Apr 21, 2016	68.35	68.35	66.41	66.77	683,307	-0.73(-1.08%)
Apr 20, 2016	66.25	68.33	65.20	67.50	1,047,942	+0.93(+1.40%)
Apr 19, 2016	66.57	68.31	66.12	66.57	1,550,443	+0.39(+0.59%)
Apr 18, 2016	63.02	66.33	62.68	66.18	1,135,409	+1.38(+2.13%)
Apr 15, 2016	65.42	65.48	64.57	64.80	962,052	-1.31(-1.98%)
Apr 14, 2016	65.90	66.16	65.11	66.11	549,717	+0.27(+0.41%)
Apr 13, 2016	66.08	66.51	64.88	65.84	957,692	-0.53(-0.79%)
Apr 12, 2016	65.52	67.30	64.95	66.36	1,306,676	+1.19(+1.82%)
Apr 11, 2016	65.80	66.37	64.68	65.18	980,836	-0.38(-0.58%)
Apr 08, 2016	65.19	66.73	64.36	65.56	1,684,072	+1.60(+2.50%)
Apr 07, 2016	61.52	64.04	61.44	63.95	1,579,445	+1.93(+3.10%)
Apr 06, 2016	60.29	62.11	59.71	62.03	1,316,045	+2.34(+3.92%)
Apr 05, 2016	60.21	60.27	59.14	59.69	1,504,159	-0.57(-0.95%)
Apr 04, 2016	62.34	62.94	60.21	60.27	1,168,665	-1.83(-2.94%)
Apr 01, 2016	61.47	62.56	60.91	62.09	1,348,379	-0.33(-0.53%)
Mar 31, 2016	63.87	64.60	62.26	62.43	1,395,399	-1.50(-2.34%)
Mar 30, 2016	63.24	64.37	62.04	63.92	1,723,730	+1.51(+2.42%)
Mar 29, 2016	61.04	62.84	60.86	62.41	1,221,442	+0.57(+0.92%)
Mar 28, 2016	62.01	62.82	60.51	61.84	864,652	-0.78(-1.25%)
Mar 24, 2016	61.22	62.63	62.63	62.63	1,042,361	+0.59(+0.95%)
Mar 23, 2016	62.00	63.49	61.88	62.04	1,252,552	-1.07(-1.69%)
Mar 22, 2016	62.59	63.93	62.44	63.11	1,327,423	-0.02(-0.04%)
Mar 21, 2016	62.37	63.42	61.94	63.13	1,025,798	+0.35(+0.55%)
Mar 18, 2016	63.09	64.08	62.09	62.78	2,176,749	+0.11(+0.17%)
Mar 17, 2016	62.99	63.06	62.05	62.68	1,415,703	+0.31(+0.49%)
Mar 16, 2016	62.71	63.47	60.85	62.37	1,657,772	+0.11(+0.17%)
Mar 15, 2016	60.53	62.45	60.35	62.26	1,133,497	+0.78(+1.28%)
Mar 14, 2016	62.07	63.25	60.83	61.48	1,032,991	-1.96(-3.09%)
Mar 11, 2016	61.42	64.16	61.11	63.44	2,166,160	+2.71(+4.46%)
Mar 10, 2016	60.18	60.97	58.84	60.73	1,078,769	+0.31(+0.51%)
Mar 09, 2016	61.25	61.41	59.45	60.42	1,503,432	+0.25(+0.42%)
Mar 08, 2016	60.95	61.86	59.57	60.17	1,876,871	-1.50(-2.43%)
Mar 07, 2016	61.23	61.82	59.62	61.67	3,051,847	+0.20(+0.33%)
Mar 04, 2016	59.04	61.50	58.07	61.46	2,626,568	+2.81(+4.80%)
Mar 03, 2016	59.38	60.18	57.31	58.65	3,380,935	-1.21(-2.01%)
Mar 02, 2016	58.41	59.85	57.63	59.85	1,699,036	+1.22(+2.08%)
Mar 01, 2016	58.04	58.65	55.78	58.63	2,068,677	+1.00(+1.74%)
Feb 29, 2016	58.80	59.22	57.03	57.63	1,696,244	-1.09(-1.86%)
Feb 26, 2016	58.71	59.85	58.11	58.72	1,480,815	+0.84(+1.45%)
Feb 25, 2016	57.54	58.44	55.27	57.88	1,484,757	-0.13(-0.22%)
Feb 24, 2016	57.48	58.05	54.61	58.01	1,290,278	+1.40(+2.47%)
Feb 23, 2016	59.61	59.61	56.52	56.61	1,498,445	-3.00(-5.03%)
Feb 22, 2016	59.96	60.40	58.31	59.61	1,690,666	+1.31(+2.25%)
Feb 19, 2016	56.15	58.37	55.31	58.30	1,774,088	+1.48(+2.61%)
Feb 18, 2016	56.78	58.02	54.74	56.82	2,330,495	-0.15(-0.27%)
Feb 17, 2016	56.23	58.40	53.57	56.97	3,128,424	+2.00(+3.63%)
Feb 16, 2016	57.06	57.76	54.43	54.98	2,603,771	-0.94(-1.68%)
Feb 12, 2016	56.54	55.91	55.91	55.91	2,029,211	+0.99(+1.81%)
Feb 11, 2016	52.75	55.46	51.57	54.92	2,219,489	+0.46(+0.85%)
Feb 10, 2016	54.42	56.12	53.14	54.46	1,896,511	+0.22(+0.40%)
Feb 09, 2016	55.62	56.36	52.48	54.24	2,099,333	-2.34(-4.13%)
Feb 08, 2016	53.42	56.90	52.59	56.58	2,354,506	+2.14(+3.92%)
Feb 05, 2016	57.80	57.80	53.84	54.44	2,997,245	-3.79(-6.51%)
Feb 04, 2016	61.05	62.17	57.98	58.24	3,126,678	-2.33(-3.85%)
Feb 03, 2016	58.58	60.66	56.61	60.57	1,660,456	+2.94(+5.09%)
Feb 02, 2016	57.19	59.14	56.77	57.63	1,224,697	-1.09(-1.86%)
Feb 01, 2016	60.19	60.21	57.73	58.72	2,325,055	-2.39(-3.90%)
Jan 29, 2016	59.32	61.20	59.06	61.11	3,215,358	+2.23(+3.79%)
Jan 28, 2016	57.57	59.44	56.70	58.88	2,945,349	+3.66(+6.62%)
Jan 27, 2016	53.64	56.45	52.97	55.22	3,063,101	+1.41(+2.62%)
Jan 26, 2016	51.51	54.18	50.03	53.81	1,674,475	+3.60(+7.17%)
Jan 25, 2016	51.81	53.81	49.82	50.21	1,586,638	-3.31(-6.18%)
Jan 22, 2016	52.74	55.80	52.12	53.52	2,311,558	+1.67(+3.23%)
Jan 21, 2016	49.23	52.48	49.10	51.85	2,371,632	+2.58(+5.24%)
Jan 20, 2016	47.72	50.62	45.77	49.27	3,546,997	+0.35(+0.71%)
Jan 19, 2016	51.20	52.23	48.07	48.92	2,054,636	-2.17(-4.24%)
Jan 15, 2016	48.27	51.09	51.09	51.09	2,493,582	+0.39(+0.77%)
Jan 14, 2016	49.14	51.12	47.64	50.70	2,871,846	+2.56(+5.33%)
Jan 13, 2016	48.38	48.98	46.07	48.13	7,091,929	+0.80(+1.69%)
Jan 12, 2016	47.43	47.95	44.87	47.33	3,017,444	+0.74(+1.60%)
Jan 11, 2016	49.05	49.69	45.93	46.59	2,404,525	-2.56(-5.20%)
Jan 08, 2016	49.34	50.04	47.55	49.14	1,556,950	+0.29(+0.60%)
Jan 07, 2016	49.13	51.47	48.61	48.85	1,336,180	-1.46(-2.89%)
Jan 06, 2016	51.78	51.78	49.95	50.31	1,638,053	-2.42(-4.59%)
Jan 05, 2016	53.46	53.87	52.25	52.73	1,244,867	-0.74(-1.39%)
Jan 04, 2016	53.75	54.31	52.66	53.47	1,483,226	-0.64(-1.18%)
Dec 31, 2015	53.20	54.11	54.11	54.11	952,479	+0.71(+1.33%)
Dec 30, 2015	52.87	54.22	52.44	53.40	783,083	-0.34(-0.63%)
Dec 29, 2015	54.38	54.81	52.51	53.74	1,008,690	+0.82(+1.54%)
Dec 28, 2015	54.31	54.31	52.27	52.92	1,100,149	-2.01(-3.67%)
Dec 24, 2015	54.42	54.94	54.94	54.94	601,110	+0.37(+0.68%)
Dec 23, 2015	52.49	54.68	51.77	54.56	1,474,176	+3.32(+6.49%)
Dec 22, 2015	50.35	52.43	50.04	51.24	1,691,613	+0.93(+1.85%)
Dec 21, 2015	53.49	54.61	49.75	50.31	3,222,930	-3.20(-5.99%)
Dec 18, 2015	55.66	55.66	53.18	53.51	2,065,345	-2.09(-3.77%)
Dec 17, 2015	59.33	59.33	54.92	55.61	2,510,918	-2.92(-4.99%)
Dec 16, 2015	62.27	62.68	58.20	58.53	1,634,827	-3.36(-5.42%)
Dec 15, 2015	61.24	62.84	61.02	61.88	1,781,119	+0.73(+1.19%)
Dec 14, 2015	61.31	61.96	59.68	61.16	1,953,228	-0.77(-1.24%)
Dec 11, 2015	62.84	63.57	61.40	61.92	1,341,097	-2.05(-3.20%)
Dec 10, 2015	61.84	64.71	61.84	63.97	2,218,508	+1.67(+2.69%)
Dec 09, 2015	61.60	63.40	60.67	62.30	1,347,108	+1.68(+2.78%)
Dec 08, 2015	58.71	61.30	58.43	60.61	2,457,351	+0.88(+1.48%)
Dec 07, 2015	60.25	61.01	57.81	59.73	2,008,402	-1.99(-3.22%)
Dec 04, 2015	61.67	63.21	60.58	61.72	1,305,821	-0.36(-0.57%)
Dec 03, 2015	62.92	63.36	61.28	62.08	780,715	-0.03(-0.05%)
Dec 02, 2015	63.72	63.72	60.56	62.11	1,325,960	-1.14(-1.80%)