Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	48.00	50.88	47.01	50.49	537,026	+2.73(+5.72%)
Nov 29, 2017	46.76	48.15	46.46	47.76	496,164	+1.23(+2.64%)
Nov 28, 2017	47.65	47.65	45.95	46.53	424,150	-0.92(-1.94%)
Nov 27, 2017	49.02	49.60	47.24	47.45	298,211	-1.46(-2.99%)
Nov 24, 2017	49.27	49.47	48.32	48.91	145,319	-0.03(-0.06%)
Nov 22, 2017	48.55	49.88	48.36	48.94	266,732	+0.81(+1.68%)
Nov 21, 2017	48.14	49.14	47.62	48.13	427,080	+0.29(+0.61%)
Nov 20, 2017	48.11	48.26	47.11	47.84	223,109	-0.27(-0.56%)
Nov 17, 2017	47.90	49.27	46.35	48.11	549,091	-0.11(-0.23%)
Nov 16, 2017	47.50	49.00	47.01	48.22	495,510	+0.90(+1.90%)
Nov 15, 2017	44.90	47.98	44.03	47.32	741,051	+1.77(+3.89%)
Nov 14, 2017	48.24	48.85	44.02	45.55	555,577	-3.12(-6.41%)
Nov 13, 2017	47.24	48.77	47.01	48.67	318,090	+1.26(+2.66%)
Nov 10, 2017	46.35	48.46	46.01	47.41	485,042	+1.15(+2.49%)
Nov 09, 2017	44.93	46.67	44.80	46.26	325,749	+0.97(+2.14%)
Nov 08, 2017	45.11	45.72	44.45	45.29	394,104	-0.19(-0.42%)
Nov 07, 2017	47.55	47.55	44.72	45.48	506,290	-1.73(-3.66%)
Nov 06, 2017	49.08	49.75	46.90	47.21	399,713	-2.32(-4.68%)
Nov 03, 2017	47.47	51.06	47.47	49.53	769,020	+1.28(+2.65%)
Nov 02, 2017		49.04	47.27	48.25	417,416	+0.26(+0.54%)
Nov 01, 2017	47.00	48.90	46.83	47.99	771,294	+1.90(+4.12%)
Oct 31, 2017	45.67	46.70	44.66	46.09	477,892	+0.90(+1.99%)
Oct 30, 2017	46.03	46.56	44.56	45.19	400,946	-1.33(-2.86%)
Oct 27, 2017	45.93	46.54	44.75	46.52	619,118	+0.62(+1.35%)
Oct 26, 2017	47.55	48.13	45.04	45.90	633,940	-1.76(-3.69%)
Oct 25, 2017	49.61	49.88	47.55	47.66	391,497	-2.02(-4.07%)
Oct 24, 2017	50.41	50.62	48.52	49.68	441,607	-0.72(-1.43%)
Oct 23, 2017	52.08	52.17	50.36	50.40	248,152	-1.11(-2.15%)
Oct 20, 2017	52.02	52.09	50.36	51.51	774,851	+0.00(+0.00%)
Oct 19, 2017	52.63	52.67	50.63	51.51	345,435	-0.92(-1.75%)
Oct 18, 2017	53.75	53.86	52.28	52.43	283,204	-1.03(-1.93%)
Oct 17, 2017	54.33	54.96	53.34	53.46	351,139	-1.06(-1.94%)
Oct 16, 2017	54.25	55.17	53.73	54.52	208,243	+0.57(+1.06%)
Oct 13, 2017	54.18	54.31	53.32	53.95	293,304	-0.51(-0.94%)
Oct 12, 2017	54.89	55.45	54.06	54.46	285,971	-0.44(-0.80%)
Oct 11, 2017	54.11	55.38	53.51	54.90	332,797	+0.89(+1.65%)
Oct 10, 2017	54.20	54.53	53.54	54.01	297,525	+0.20(+0.37%)
Oct 09, 2017	54.60	55.34	53.57	53.81	144,107	-0.50(-0.92%)
Oct 06, 2017	55.68	56.24	53.67	54.31	345,607	-1.50(-2.69%)
Oct 05, 2017	56.58	57.40	55.38	55.81	233,264	-0.78(-1.38%)
Oct 04, 2017	56.44	57.49	55.44	56.59	168,277	-0.17(-0.30%)
Oct 03, 2017	58.00	58.00	55.14	56.76	433,337	-0.56(-0.98%)
Oct 02, 2017	53.67	57.32	53.55	57.32	334,827	+4.06(+7.62%)
Sep 29, 2017	53.88	54.41	52.90	53.26	218,223	-0.72(-1.33%)
Sep 28, 2017	53.23	54.00	52.68	53.98	184,588	+0.97(+1.83%)
Sep 27, 2017		53.59		53.01	231,635	+0.72(+1.38%)
Sep 26, 2017	52.89	52.89	51.86	52.29	207,871	-0.76(-1.43%)
Sep 25, 2017	52.50	54.25	52.08	53.05	242,817	+0.89(+1.71%)
Sep 22, 2017	52.32	52.78	51.48	52.16	387,761	-0.36(-0.69%)
Sep 21, 2017	52.87	54.75	51.99	52.52	407,796	-0.11(-0.21%)
Sep 20, 2017	51.88	52.83	51.57	52.63	273,654	+0.73(+1.41%)
Sep 19, 2017	52.92	53.60	51.44	51.90	227,214	-1.09(-2.06%)
Sep 18, 2017	55.17	55.63	52.81	52.99	303,816	-2.24(-4.06%)
Sep 15, 2017	53.54	55.25	53.00	55.23	694,786	+1.85(+3.47%)
Sep 14, 2017	51.00	54.30	50.38	53.38	742,802	+3.59(+7.21%)
Sep 13, 2017	50.34	51.25	49.61	49.79	311,825	-0.48(-0.95%)
Sep 12, 2017	50.66	51.19	49.75	50.27	301,941	-0.24(-0.48%)
Sep 11, 2017	51.03	51.24	49.98	50.51	288,447	+0.55(+1.10%)
Sep 08, 2017	49.98	50.52	49.56	49.96	291,919	-0.04(-0.08%)
Sep 07, 2017		52.37	49.97	50.00	557,713	-2.78(-5.27%)
Sep 06, 2017	54.66	54.94	51.37	52.78	313,352	-1.74(-3.19%)
Sep 05, 2017	56.17	56.68	53.66	54.52	247,965	-1.80(-3.20%)
Sep 01, 2017	57.50	58.05	56.11	56.32	414,996	-0.74(-1.30%)
Aug 31, 2017	55.75	58.04	55.19	57.06	470,310	+0.82(+1.46%)
Aug 30, 2017	54.94	56.84	54.69	56.24	342,719	+1.89(+3.48%)
Aug 29, 2017	52.20	55.34	52.06	54.35	351,060	+1.35(+2.55%)
Aug 28, 2017	52.05	53.02	51.45	53.00	326,942	+1.60(+3.11%)
Aug 25, 2017	51.61	51.83	51.01	51.40	385,916	-0.03(-0.06%)
Aug 24, 2017	51.12	51.98	51.12	51.43	445,889	+0.41(+0.80%)
Aug 23, 2017	51.00	52.34	50.49	51.02	1,600,501	-7.83(-13.31%)
Aug 22, 2017	57.31	59.04	57.00	58.85	386,571	+1.94(+3.41%)
Aug 21, 2017	56.46	56.96	55.63	56.91	143,395	+0.40(+0.71%)
Aug 18, 2017	57.39	58.20	56.44	56.51	263,345	-1.44(-2.48%)
Aug 17, 2017	60.35	61.77	57.91	57.95	215,771	-3.39(-5.53%)
Aug 16, 2017	60.99	62.51	60.55	61.34	146,085	+0.36(+0.59%)
Aug 15, 2017	61.03	61.59	60.01	60.98	143,957	+0.19(+0.31%)
Aug 14, 2017	59.91	61.00	59.31	60.79	176,315	+1.35(+2.27%)
Aug 11, 2017	60.87	60.93	58.30	59.44	229,373	-0.68(-1.13%)
Aug 10, 2017	62.28	62.36	59.94	60.12	236,204	-2.66(-4.24%)
Aug 09, 2017	63.65	65.06	61.96	62.78	125,071	-1.36(-2.12%)
Aug 08, 2017	63.96	65.93	63.33	64.14	203,982	+0.07(+0.11%)
Aug 07, 2017	63.16	64.47	62.29	64.07	126,882	+0.77(+1.22%)
Aug 04, 2017	62.77	63.68	62.29	63.30	168,714	+0.71(+1.13%)
Aug 03, 2017	62.72	63.72	61.56	62.59	219,146	+0.00(+0.00%)
Aug 02, 2017	63.49	63.61	61.52	62.59	201,911	-0.75(-1.18%)
Aug 01, 2017	66.92	68.10	63.11	63.34	304,875	-2.98(-4.49%)
Jul 31, 2017		67.69	65.93	66.32	186,556	-0.67(-1.00%)
Jul 28, 2017	66.08	67.88	64.18	66.99	324,371	-0.75(-1.11%)
Jul 27, 2017	71.52	71.77	66.90	67.74	296,745	-3.09(-4.36%)
Jul 26, 2017	70.95	71.39	70.01	70.83	197,927	-0.01(-0.01%)
Jul 25, 2017	71.50	71.50	69.28	70.84	229,408	-0.75(-1.05%)
Jul 24, 2017	70.06	71.85	69.44	71.59	287,320	+1.53(+2.18%)
Jul 21, 2017	71.55	71.99	69.31	70.06	239,501	-0.93(-1.31%)
Jul 20, 2017	68.35	71.34	67.63	70.99	321,989	+2.93(+4.31%)
Jul 19, 2017	67.57	69.42	67.29	68.06	275,762	+1.23(+1.84%)
Jul 18, 2017	66.24	67.33	65.32	66.83	182,981	+0.54(+0.81%)
Jul 17, 2017	64.88	69.74	64.88	66.29	397,727	+1.93(+3.00%)
Jul 14, 2017	64.80	65.71	64.22	64.36	182,529	-0.47(-0.72%)
Jul 13, 2017	63.42	65.58	61.58	64.83	245,152	+1.41(+2.22%)
Jul 12, 2017	64.25	64.71	62.94	63.42	235,663	-0.34(-0.53%)
Jul 11, 2017	61.58	64.07	61.48	63.76	192,176	+2.28(+3.71%)
Jul 10, 2017	63.77	64.09	61.18	61.48	238,893	-2.44(-3.82%)
Jul 07, 2017	63.95	64.25	63.12	63.92	149,423	+0.64(+1.01%)
Jul 06, 2017	66.05	66.23	62.97	63.28	273,465	-3.44(-5.16%)
Jul 05, 2017	63.61	66.85	62.73	66.72	424,595	+2.91(+4.56%)
Jul 03, 2017	62.30	63.95	61.60	63.81	164,446	+1.70(+2.74%)
Jun 30, 2017	61.98	62.63	60.95	62.11	313,855	+0.23(+0.37%)
Jun 29, 2017	63.15	63.26	60.36	61.88	298,464	-1.21(-1.92%)
Jun 28, 2017	61.29	63.96	59.98	63.09	344,458	+2.48(+4.09%)
Jun 27, 2017	65.36	65.63	60.33	60.61	454,942	-4.68(-7.17%)
Jun 26, 2017	66.42	67.29	65.01	65.29	247,976	-1.13(-1.70%)
Jun 23, 2017		66.91	63.70	66.42	539,473	+0.76(+1.16%)
Jun 22, 2017	66.40	67.98	63.08	65.66	561,961	-0.74(-1.11%)
Jun 21, 2017	63.86	66.53	63.22	66.40	464,268	+3.02(+4.76%)
Jun 20, 2017	64.00	67.53	62.90	63.38	418,300	-0.49(-0.77%)
Jun 19, 2017	62.78	65.07	62.41	63.87	362,300	+1.39(+2.22%)
Jun 16, 2017	61.16	63.03	60.60	62.48	929,929	+0.63(+1.02%)
Jun 15, 2017	61.21	63.68	60.18	61.85	378,635	+0.12(+0.19%)
Jun 14, 2017	58.76	63.04	57.92	61.73	663,980	+3.06(+5.22%)
Jun 13, 2017	54.97	58.70	54.39	58.67	617,318	+3.90(+7.12%)
Jun 12, 2017	57.37	57.92	54.15	54.77	727,040	-2.54(-4.43%)
Jun 09, 2017	57.09	59.76	56.13	57.31	562,144	+0.38(+0.67%)
Jun 08, 2017	55.41	57.00	55.23	56.93	301,503	+1.15(+2.06%)
Jun 07, 2017	57.66	58.12	55.45	55.78	371,674	-1.49(-2.60%)
Jun 06, 2017	55.49	58.60	55.31	57.27	602,577	+1.04(+1.85%)
Jun 05, 2017	57.30	57.90	55.10	56.23	319,019	-0.61(-1.07%)
Jun 02, 2017	56.64	57.87	56.22	56.84	432,573	+0.23(+0.41%)
Jun 01, 2017	54.21	57.71	54.02	56.61	412,076	+2.76(+5.13%)
May 31, 2017	53.42	54.54	51.67	53.85	278,495	+0.84(+1.58%)
May 30, 2017	55.75	56.00	52.96	53.01	325,320	-2.90(-5.19%)
May 26, 2017	57.45	58.61	55.55	55.91	304,845	-2.61(-4.46%)
May 25, 2017	60.27	60.61	57.98	58.52	313,639	-1.49(-2.48%)
May 24, 2017	57.54	61.04	56.75	60.01	442,314	+2.46(+4.27%)
May 23, 2017	57.64	57.75	56.30	57.55	262,084	+0.17(+0.30%)
May 22, 2017	57.60	57.71	56.43	57.38	234,765	-0.09(-0.16%)
May 19, 2017	59.10	59.54	57.39	57.47	286,129	-1.54(-2.61%)
May 18, 2017	58.29	59.80	58.23	59.01	255,019	+0.70(+1.20%)
May 17, 2017	58.08	59.49	57.68	58.31	367,818	-1.07(-1.80%)
May 16, 2017	58.17	59.59	58.17	59.38	170,954	+0.52(+0.88%)
May 15, 2017	58.18	59.23	57.66	58.86	203,925	+0.91(+1.57%)
May 12, 2017	57.64	58.66	57.14	57.95	350,683	+0.26(+0.45%)
May 11, 2017	58.90	59.52	57.05	57.69	457,650	-1.70(-2.86%)
May 10, 2017	60.98	61.44	59.06	59.39	270,914	-1.99(-3.24%)
May 09, 2017	60.62	62.08	59.83	61.38	305,644	+1.29(+2.15%)
May 08, 2017	60.69	61.00	59.42	60.09	356,307	-0.99(-1.62%)
May 05, 2017	62.25	62.75	59.33	61.08	586,933	-0.14(-0.23%)
May 04, 2017	60.32	61.54	60.05	61.22	529,722	+1.31(+2.19%)
May 03, 2017	60.72	61.28	58.35	59.91	665,946	-1.09(-1.79%)
May 02, 2017	63.38	64.15	59.90	61.00	730,070	-2.42(-3.82%)
May 01, 2017	64.64	64.65	62.50	63.42	452,370	-0.97(-1.51%)
Apr 28, 2017	64.76	65.01	63.45	64.39	233,253	-0.15(-0.23%)
Apr 27, 2017	65.80	66.13	64.51	64.54	303,463	-1.14(-1.74%)
Apr 26, 2017	65.09	66.33	64.69	65.68	353,656	+0.66(+1.02%)
Apr 25, 2017	62.34	65.16	62.05	65.02	752,903	+3.71(+6.05%)
Apr 24, 2017	61.42	62.16	61.03	61.31	327,281	+0.74(+1.22%)
Apr 21, 2017	61.74	62.40	59.95	60.57	669,457	-1.47(-2.37%)
Apr 20, 2017	60.85	62.53	59.62	62.04	887,963	+1.15(+1.89%)
Apr 19, 2017	65.05	66.17	60.10	60.89	4,408,257	+0.81(+1.35%)
Apr 18, 2017	60.92	63.94	59.45	60.08	696,836	-1.37(-2.23%)
Apr 17, 2017	59.69	61.46	59.60	61.45	425,323	+1.17(+1.94%)
Apr 13, 2017	57.40	60.41	57.05	60.28	534,302	+2.62(+4.54%)
Apr 12, 2017	57.89	58.71	57.20	57.66	364,294	-0.03(-0.05%)
Apr 11, 2017	57.34	58.97	56.17	57.69	459,616	+0.18(+0.31%)
Apr 10, 2017	58.94	59.36	57.37	57.51	301,578	-1.32(-2.24%)
Apr 07, 2017	58.44	60.11	58.06	58.83	422,308	+0.24(+0.41%)
Apr 06, 2017	61.15	63.26	58.32	58.59	947,930	-3.12(-5.06%)
Apr 05, 2017	65.29	65.74	61.22	61.71	639,888	-3.26(-5.02%)
Apr 04, 2017	64.63	66.13	64.41	64.97	511,708	+0.27(+0.42%)
Apr 03, 2017	67.42	68.46	64.64	64.70	699,128	-3.08(-4.54%)
Mar 31, 2017	67.30	68.45	66.68	67.78	667,394	+0.48(+0.71%)
Mar 30, 2017	66.59	67.44	65.55	67.30	543,441	+0.58(+0.87%)
Mar 29, 2017	66.98	67.96	66.60	66.72	516,066	-0.94(-1.39%)
Mar 28, 2017	69.87	70.79	66.85	67.66	596,265	-2.32(-3.32%)
Mar 27, 2017	69.00	71.41	68.47	69.98	585,539	-0.34(-0.48%)
Mar 24, 2017	72.38	72.38	67.91	70.32	1,376,799	-1.67(-2.32%)
Mar 23, 2017	73.11	73.88	70.51	71.99	2,164,045	-6.37(-8.13%)
Mar 22, 2017	77.73	79.92	77.25	78.36	591,093	+0.64(+0.82%)
Mar 21, 2017	85.74	85.78	77.45	77.72	463,475	-7.35(-8.64%)
Mar 20, 2017	84.73	85.74	83.40	85.07	290,287	+0.46(+0.54%)
Mar 17, 2017	84.48	86.14	84.01	84.61	944,044	-0.95(-1.12%)
Mar 16, 2017	87.67	88.95	85.13	85.56	362,146	-2.55(-2.89%)
Mar 15, 2017	84.73	88.59	82.53	88.11	482,937	+3.72(+4.41%)
Mar 14, 2017	83.38	85.19	82.56	84.39	318,461	+0.17(+0.20%)
Mar 13, 2017	85.63	85.68	84.14	84.22	269,361	-1.75(-2.04%)
Mar 10, 2017	87.16	87.16	84.79	85.97	263,409	-0.31(-0.36%)
Mar 09, 2017	85.97	87.32	85.20	86.28	228,836	+0.50(+0.58%)
Mar 08, 2017	85.31	87.28	84.26	85.78	303,106	+0.63(+0.74%)
Mar 07, 2017	86.50	88.64	84.86	85.15	449,896	-2.56(-2.92%)
Mar 06, 2017	87.57	88.67	86.43	87.71	255,117	-0.54(-0.61%)
Mar 03, 2017	85.68	88.28	85.56	88.25	412,107	+2.79(+3.26%)
Mar 02, 2017	89.00	91.34	85.22	85.46	533,299	-3.34(-3.76%)
Mar 01, 2017	86.93	89.27	85.21	88.80	790,714	+3.72(+4.37%)
Feb 28, 2017	84.65	87.22	83.09	85.08	728,383	-0.08(-0.09%)
Feb 27, 2017	77.55	85.58	77.31	85.16	1,120,337	+7.69(+9.93%)
Feb 24, 2017	75.90	77.57	73.69	77.47	280,005	+0.59(+0.77%)
Feb 23, 2017	78.29	78.47	75.03	76.88	468,934	-1.30(-1.66%)
Feb 22, 2017	77.00	78.82	76.53	78.18	362,662	+1.26(+1.64%)
Feb 21, 2017	77.23	78.71	76.39	76.92	453,213	+0.01(+0.01%)
Feb 17, 2017		76.91	76.91	76.91	0	+0.09(+0.12%)
Feb 16, 2017	77.58	77.58	74.94	76.82	432,478	+0.06(+0.08%)
Feb 15, 2017	76.12	77.20	74.98	76.76	347,308	+0.52(+0.68%)
Feb 14, 2017	74.68	76.34	73.91	76.24	284,327	+1.47(+1.97%)
Feb 13, 2017	74.50	75.50	74.15	74.77	359,716	+0.87(+1.18%)
Feb 10, 2017	73.87	74.50	72.26	73.90	371,858	+0.24(+0.33%)
Feb 09, 2017	71.52	73.89	71.52	73.66	1,054,966	+2.28(+3.19%)
Feb 08, 2017	72.37	72.84	71.03	71.38	425,702	-1.53(-2.10%)
Feb 07, 2017	73.99	75.00	72.54	72.91	423,782	-1.08(-1.46%)
Feb 06, 2017	73.89	74.48	72.60	73.99	397,826	-0.12(-0.16%)
Feb 03, 2017	74.49	74.75	73.72	74.11	485,622	+0.23(+0.31%)
Feb 02, 2017	74.45	76.19	73.54	73.88	378,735	-1.12(-1.49%)
Feb 01, 2017	75.57	76.02	73.69	75.00	508,658	-0.01(-0.01%)
Jan 31, 2017	67.03	75.10	66.56	75.01	539,939	+7.21(+10.63%)
Jan 30, 2017	68.65	68.84	66.06	67.80	241,696	-1.35(-1.95%)
Jan 27, 2017	68.72	69.98	68.52	69.15	184,061	+0.49(+0.71%)
Jan 26, 2017	69.89	70.81	68.21	68.66	219,064	-1.20(-1.72%)
Jan 25, 2017	70.95	71.38	69.14	69.86	213,878	-0.19(-0.26%)
Jan 24, 2017	68.63	70.24	66.66	70.05	358,223	+1.66(+2.42%)
Jan 23, 2017	68.65	69.14	67.23	68.39	350,990	-0.31(-0.45%)
Jan 20, 2017	70.02	70.50	68.30	68.70	389,875	-1.16(-1.66%)
Jan 19, 2017	70.59	71.25	69.30	69.86	298,983	-0.89(-1.26%)
Jan 18, 2017	69.60	70.89	68.30	70.75	383,012	+1.56(+2.25%)
Jan 17, 2017	72.19	72.19	69.03	69.19	544,897	-3.82(-5.23%)
Jan 13, 2017		73.01	73.01	73.01	0	+0.04(+0.05%)
Jan 12, 2017	70.00	74.18	69.49	72.97	315,225	+1.87(+2.63%)
Jan 11, 2017	73.60	74.33	69.77	71.10	574,377	-2.75(-3.72%)
Jan 10, 2017	75.23	75.94	72.36	73.85	364,643	-0.92(-1.23%)
Jan 09, 2017	77.21	77.77	74.21	74.77	603,297	-2.20(-2.86%)
Jan 06, 2017	76.25	78.59	75.79	76.97	408,665	+0.60(+0.79%)
Jan 05, 2017	75.60	77.05	73.61	76.37	390,271	+0.92(+1.22%)
Jan 04, 2017	70.31	76.17	70.31	75.45	465,564	+5.48(+7.83%)
Jan 03, 2017	71.38	72.57	69.39	69.97	320,061	-0.34(-0.48%)
Dec 30, 2016		70.31	70.31	70.31	0	+0.15(+0.21%)
Dec 29, 2016	71.36	72.34	69.45	70.16	253,319	-1.06(-1.49%)
Dec 28, 2016	74.02	74.05	71.10	71.22	343,726	-2.64(-3.57%)
Dec 27, 2016	74.27	75.90	73.44	73.86	341,313	+0.07(+0.09%)
Dec 23, 2016		73.79	73.79	73.79	0	+2.51(+3.52%)
Dec 22, 2016	72.48	72.98	70.42	71.28	288,919	-0.94(-1.30%)
Dec 21, 2016	73.11	74.87	71.19	72.22	346,583	-0.73(-1.00%)
Dec 20, 2016	72.08	73.48	71.67	72.95	305,334	+1.61(+2.26%)
Dec 19, 2016	71.91	73.50	71.17	71.34	418,110	-0.91(-1.26%)
Dec 16, 2016	72.25	74.79	71.36	72.25	1,267,456	-0.09(-0.12%)
Dec 15, 2016	70.92	72.53	69.32	72.34	548,127	+1.86(+2.64%)
Dec 14, 2016	69.60	71.25	69.21	70.48	386,211	+0.97(+1.40%)
Dec 13, 2016	71.48	72.26	69.14	69.51	562,228	-1.08(-1.53%)
Dec 12, 2016	70.21	71.70	69.31	70.59	524,505	-0.15(-0.21%)
Dec 09, 2016	72.66	75.01	70.03	70.74	539,833	-1.22(-1.70%)
Dec 08, 2016	70.99	72.50	68.47	71.96	770,580	+0.63(+0.88%)
Dec 07, 2016	75.58	76.46	71.22	71.33	664,815	-5.59(-7.27%)
Dec 06, 2016	77.06	77.64	73.76	76.92	585,835	+0.09(+0.12%)
Dec 05, 2016	76.03	79.78	75.48	76.83	531,429	+2.28(+3.06%)
Dec 02, 2016	74.37	77.45	74.32	74.55	518,474	-0.14(-0.19%)