Facebook (NQ: FB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	176.85	178.26	175.20	177.18	25,197,276	+2.05(+1.17%)
Nov 29, 2017	181.89	181.97	174.00	175.13	41,893,024	-7.29(-4.00%)
Nov 28, 2017	183.51	184.25	182.09	182.42	14,376,132	-0.61(-0.33%)
Nov 27, 2017	182.56	183.73	181.99	183.03	12,338,742	+0.25(+0.14%)
Nov 24, 2017	180.40	183.15	180.29	182.78	9,426,283	+1.91(+1.06%)
Nov 22, 2017	181.30	181.73	180.44	180.87	10,376,329	-0.99(-0.54%)
Nov 21, 2017	179.15	181.89	178.99	181.86	14,488,998	+3.12(+1.75%)
Nov 20, 2017	178.87	179.50	178.10	178.74	10,044,656	-0.26(-0.15%)
Nov 17, 2017	179.30	179.98	178.90	179.00	13,017,980	-0.59(-0.33%)
Nov 16, 2017	178.76	179.83	178.50	179.59	15,237,218	+1.64(+0.92%)
Nov 15, 2017	176.66	178.57	176.40	177.95	10,228,630	-0.12(-0.07%)
Nov 14, 2017	178.13	178.97	177.18	178.07	9,542,487	-0.70(-0.39%)
Nov 13, 2017	177.50	179.04	177.30	178.77	9,520,708	+0.31(+0.17%)
Nov 10, 2017	178.35	179.10	177.96	178.46	11,070,189	-0.84(-0.47%)
Nov 09, 2017	178.31	179.40	177.09	179.30	12,603,845	-0.26(-0.14%)
Nov 08, 2017	179.79	180.35	179.11	179.56	10,483,736	-0.69(-0.38%)
Nov 07, 2017	180.50	180.75	178.96	180.25	12,913,206	+0.08(+0.04%)
Nov 06, 2017	178.56	180.45	178.34	180.17	13,281,841	+1.25(+0.70%)
Nov 03, 2017	179.29	179.86	176.71	178.92	17,822,132	+0.00(+0.00%)
Nov 02, 2017	180.63	181.94	177.34	178.92	35,499,416	-3.74(-2.05%)
Nov 01, 2017	182.36	182.90	180.57	182.66	40,750,964	+2.60(+1.44%)
Oct 31, 2017	180.57	180.80	178.94	180.06	20,124,618	+0.19(+0.11%)
Oct 30, 2017	179.26	180.69	177.61	179.87	24,338,380	+1.99(+1.12%)
Oct 27, 2017	174.15	178.20	173.90	177.88	30,285,280	+7.25(+4.25%)
Oct 26, 2017	171.38	172.28	170.39	170.63	11,814,918	+0.03(+0.02%)
Oct 25, 2017	171.90	172.25	168.89	170.60	15,865,211	-1.20(-0.70%)
Oct 24, 2017	172.30	173.24	171.50	171.80	12,265,479	+0.53(+0.31%)
Oct 23, 2017	175.20	175.34	171.25	171.27	13,848,559	-3.71(-2.12%)
Oct 20, 2017	175.50	175.88	174.63	174.98	12,602,238	+0.42(+0.24%)
Oct 19, 2017	174.93	176.03	172.63	174.56	14,040,011	-1.47(-0.84%)
Oct 18, 2017	176.65	176.74	175.75	176.03	12,747,506	-0.08(-0.05%)
Oct 17, 2017	174.71	176.13	174.36	176.11	15,982,704	+1.59(+0.91%)
Oct 16, 2017	174.49	175.00	174.06	174.52	11,489,022	+0.78(+0.45%)
Oct 13, 2017	173.45	174.65	173.20	173.74	13,658,307	+1.19(+0.69%)
Oct 12, 2017	172.61	173.85	172.30	172.55	10,349,631	-0.19(-0.11%)
Oct 11, 2017	171.95	172.78	171.40	172.74	11,268,436	+1.15(+0.67%)
Oct 10, 2017	173.00	173.20	170.80	171.59	11,340,484	-0.91(-0.53%)
Oct 09, 2017	172.70	174.88	172.01	172.50	14,566,282	+0.27(+0.16%)
Oct 06, 2017	170.25	172.37	169.76	172.23	13,124,473	+0.99(+0.58%)
Oct 05, 2017	169.18	171.31	168.60	171.24	14,574,332	+2.82(+1.67%)
Oct 04, 2017	169.83	170.67	168.30	168.42	12,125,565	-1.54(-0.91%)
Oct 03, 2017	169.30	170.73	169.20	169.96	8,187,638	+0.49(+0.29%)
Oct 02, 2017	171.39	171.83	168.75	169.47	13,389,894	-1.40(-0.82%)
Sep 29, 2017	168.83	171.66	168.81	170.87	15,340,366	+2.14(+1.27%)
Sep 28, 2017	167.94	169.07	167.16	168.73	12,176,529	+1.05(+0.63%)
Sep 27, 2017	165.90	168.34	165.57	167.68	19,236,296	+3.47(+2.11%)
Sep 26, 2017	164.50	165.50	162.78	164.21	23,352,568	+1.34(+0.82%)
Sep 25, 2017	169.24	169.30	161.56	162.87	41,231,904	-7.67(-4.50%)
Sep 22, 2017	170.21	171.73	169.22	170.54	12,097,138	-0.57(-0.33%)
Sep 21, 2017	171.69	172.27	170.01	171.11	11,159,416	-1.06(-0.62%)
Sep 20, 2017	172.50	173.05	170.70	172.17	12,260,570	-0.35(-0.20%)
Sep 19, 2017	170.62	172.56	170.36	172.52	13,157,550	+2.51(+1.48%)
Sep 18, 2017	171.99	172.07	169.34	170.01	12,941,075	-1.63(-0.95%)
Sep 15, 2017	170.88	172.33	170.30	171.64	15,660,539	+0.68(+0.40%)
Sep 14, 2017	172.26	172.28	170.50	170.96	15,609,496	-2.09(-1.21%)
Sep 13, 2017	173.01	173.17	172.06	173.05	9,117,150	+0.09(+0.05%)
Sep 12, 2017	173.76	173.98	171.78	172.96	11,183,925	-0.55(-0.32%)
Sep 11, 2017	172.40	173.89	172.21	173.51	12,360,433	+2.56(+1.50%)
Sep 08, 2017	173.09	173.49	170.80	170.95	10,998,459	-2.26(-1.30%)
Sep 07, 2017	171.94	173.31	170.27	173.21	18,047,316	+1.12(+0.65%)
Sep 06, 2017	170.91	172.48	169.57	172.09	13,898,203	+1.37(+0.80%)
Sep 05, 2017	171.27	172.39	169.55	170.72	13,210,888	-1.30(-0.76%)
Sep 01, 2017	172.40	172.91	171.31	172.02	11,677,589	+0.05(+0.03%)
Aug 31, 2017	170.40	172.15	170.06	171.97	17,223,768	+2.05(+1.21%)
Aug 30, 2017	168.17	170.18	167.63	169.92	11,135,628	+1.87(+1.11%)
Aug 29, 2017	165.25	168.43	165.00	168.05	11,118,559	+0.81(+0.48%)
Aug 28, 2017	166.91	167.70	166.33	167.24	8,532,602	+0.92(+0.55%)
Aug 25, 2017		168.38	166.18	166.32	12,614,477	-1.42(-0.85%)
Aug 24, 2017	168.88	169.29	166.41	167.74	14,024,684	-0.97(-0.57%)
Aug 23, 2017	168.84	169.33	168.20	168.71	9,852,738	-0.93(-0.55%)
Aug 22, 2017	168.28	169.87	167.15	169.64	11,386,946	+1.86(+1.11%)
Aug 21, 2017	167.16	168.00	165.82	167.78	11,907,105	+0.37(+0.22%)
Aug 18, 2017	166.84	168.67	166.21	167.41	15,093,638	+0.50(+0.30%)
Aug 17, 2017	169.34	169.86	166.85	166.91	17,205,720	-3.09(-1.82%)
Aug 16, 2017	171.25	171.38	169.24	170.00	15,769,573	-1.00(-0.58%)
Aug 15, 2017	171.49	171.50	170.01	171.00	8,727,422	+0.25(+0.15%)
Aug 14, 2017	170.09	171.05	169.29	170.75	12,949,067	+2.67(+1.59%)
Aug 11, 2017	167.95	168.82	166.85	168.08	13,791,153	+0.68(+0.41%)
Aug 10, 2017	170.06	170.59	166.87	167.40	20,826,864	-3.78(-2.21%)
Aug 09, 2017	169.98	171.45	169.56	171.18	10,811,440	-0.05(-0.03%)
Aug 08, 2017	171.88	173.05	170.62	171.23	14,354,938	-0.75(-0.44%)
Aug 07, 2017	169.95	172.06	169.66	171.98	12,782,871	+2.36(+1.39%)
Aug 04, 2017	168.97	170.06	168.69	169.62	10,777,727	+1.03(+0.61%)
Aug 03, 2017	169.30	169.70	168.25	168.59	10,788,376	-0.71(-0.42%)
Aug 02, 2017	170.30	170.55	166.94	169.30	17,425,752	-0.56(-0.33%)
Aug 01, 2017	169.82	170.47	169.05	169.86	14,365,310	+0.61(+0.36%)
Jul 31, 2017	172.00	172.72	168.55	169.25	25,470,828	-3.20(-1.86%)
Jul 28, 2017	169.07	173.43	169.05	172.45	24,557,552	+2.01(+1.18%)
Jul 27, 2017	174.70	175.49	167.51	170.44	68,900,784	+4.83(+2.92%)
Jul 26, 2017	166.01	166.01	164.10	165.61	35,030,684	+0.33(+0.20%)
Jul 25, 2017		165.54		165.28	15,366,158	-0.72(-0.43%)
Jul 24, 2017	164.64	166.17	164.31	166.00	17,342,466	+1.57(+0.95%)
Jul 21, 2017	164.16	165.05	163.75	164.43	14,744,002	-0.10(-0.06%)
Jul 20, 2017	164.80	164.98	163.02	164.53	18,519,342	+0.39(+0.24%)
Jul 19, 2017	163.59	165.70	163.17	164.14	26,268,930	+1.28(+0.79%)
Jul 18, 2017	159.66	163.73	159.42	162.86	23,718,696	+3.13(+1.96%)
Jul 17, 2017	160.25	160.78	158.81	159.73	12,845,961	-0.24(-0.15%)
Jul 14, 2017	160.13	160.32	159.32	159.97	16,371,207	+0.71(+0.45%)
Jul 13, 2017	158.74	159.78	158.50	159.26	13,928,656	+0.36(+0.23%)
Jul 12, 2017	156.49	159.16	156.20	158.90	22,728,692	+3.63(+2.34%)
Jul 11, 2017	153.37	155.42	152.91	155.27	13,661,903	+1.77(+1.15%)
Jul 10, 2017	151.69	153.98	151.51	153.50	13,374,178	+2.06(+1.36%)
Jul 07, 2017	149.25	151.99	149.19	151.44	13,615,931	+2.62(+1.76%)
Jul 06, 2017	149.03	150.04	148.01	148.82	14,950,866	-1.52(-1.01%)
Jul 05, 2017	149.00	150.85	148.13	150.34	14,333,267	+1.91(+1.29%)
Jul 03, 2017	151.72	152.13	147.80	148.43	13,862,735	-2.55(-1.69%)
Jun 30, 2017	151.90	151.92	150.06	150.98	17,665,790	-0.06(-0.04%)
Jun 29, 2017	152.28	152.50	148.92	151.04	23,969,282	-2.20(-1.44%)
Jun 28, 2017	150.92	153.47	149.86	153.24	16,710,582	+2.66(+1.77%)
Jun 27, 2017	152.84	153.31	150.39	150.58	19,356,950	-3.01(-1.96%)
Jun 26, 2017	156.25	156.50	153.19	153.59	18,048,504	-1.48(-0.95%)
Jun 23, 2017		155.20		155.07	18,026,976	+1.67(+1.09%)
Jun 22, 2017	153.01	154.55	152.91	153.40	13,004,176	-0.51(-0.33%)
Jun 21, 2017	152.36	154.08	151.88	153.91	15,034,610	+1.66(+1.09%)
Jun 20, 2017	152.88	153.84	152.21	152.25	14,739,496	-0.62(-0.41%)
Jun 19, 2017	151.71	153.57	151.71	152.87	19,025,450	+2.23(+1.48%)
Jun 16, 2017	149.59	150.83	148.60	150.64	22,882,416	+0.84(+0.56%)
Jun 15, 2017	147.67	150.04	146.38	149.80	18,985,072	-0.45(-0.30%)
Jun 14, 2017	151.26	152.40	149.05	150.25	20,802,868	-0.43(-0.29%)
Jun 13, 2017	150.15	151.18	148.90	150.68	20,479,228	+2.24(+1.51%)
Jun 12, 2017	148.17	149.19	144.60	148.44	33,163,732	-1.16(-0.78%)
Jun 09, 2017	154.77	155.59	146.61	149.60	35,577,676	-5.11(-3.30%)
Jun 08, 2017	154.08	154.73	153.10	154.71	17,794,344	+1.59(+1.04%)
Jun 07, 2017	153.27	153.75	152.34	153.12	12,062,502	+0.31(+0.20%)
Jun 06, 2017	153.41	154.52	152.48	152.81	13,456,354	-0.82(-0.53%)
Jun 05, 2017	153.64	154.71	153.41	153.63	12,517,912	+0.02(+0.01%)
Jun 02, 2017	151.85	153.63	151.30	153.61	16,854,364	+2.08(+1.37%)
Jun 01, 2017	151.75	152.29	150.30	151.53	14,526,953	+0.07(+0.05%)
May 31, 2017	152.70	153.35	151.09	151.46	18,019,906	-0.92(-0.60%)
May 30, 2017	151.97	152.90	151.64	152.38	13,222,354	+0.25(+0.16%)
May 26, 2017	152.23	152.25	151.15	152.13	14,996,185	+0.17(+0.11%)
May 25, 2017	150.30	152.59	149.95	151.96	19,884,540	+1.92(+1.28%)
May 24, 2017	148.51	150.23	148.42	150.04	17,934,376	+1.97(+1.33%)
May 23, 2017	148.52	148.81	147.25	148.07	12,814,291	-0.17(-0.11%)
May 22, 2017	148.08	148.59	147.69	148.24	12,582,214	+0.18(+0.12%)
May 19, 2017	148.44	149.39	147.96	148.06	16,187,892	+0.40(+0.27%)
May 18, 2017	144.72	148.15	144.60	147.66	23,020,744	+2.81(+1.94%)
May 17, 2017	148.00	148.67	144.42	144.85	28,276,208	-4.93(-3.29%)
May 16, 2017	150.11	150.21	149.03	149.78	14,530,920	-0.41(-0.27%)
May 15, 2017	150.17	151.48	149.77	150.19	15,060,143	-0.14(-0.09%)
May 12, 2017	150.40	150.44	149.63	150.33	9,598,229	+0.29(+0.19%)
May 11, 2017	150.31	150.65	149.41	150.04	11,836,977	-0.25(-0.17%)
May 10, 2017	150.23	150.52	148.86	150.29	12,066,184	-0.19(-0.13%)
May 09, 2017	151.49	152.59	150.21	150.48	17,436,756	-0.58(-0.38%)
May 08, 2017	150.71	151.08	149.74	151.06	15,824,253	+0.82(+0.55%)
May 05, 2017	151.45	151.63	149.79	150.24	17,148,544	-0.61(-0.40%)
May 04, 2017	150.17	151.52	148.72	150.85	36,218,824	-0.95(-0.63%)
May 03, 2017	153.60	153.60	151.34	151.80	29,641,648	-0.98(-0.64%)
May 02, 2017	153.34	153.44	151.66	152.78	21,848,180	+0.32(+0.21%)
May 01, 2017	151.74	152.57	151.42	152.46	25,209,168	+2.21(+1.47%)
Apr 28, 2017	149.50	151.53	149.07	150.25	30,652,248	+2.55(+1.73%)
Apr 27, 2017	146.67	147.75	146.14	147.70	11,238,892	+1.14(+0.78%)
Apr 26, 2017	147.09	147.59	146.09	146.56	12,394,324	+0.07(+0.05%)
Apr 25, 2017	145.79	147.15	145.79	146.49	17,758,608	+1.02(+0.70%)
Apr 24, 2017	144.96	145.67	144.34	145.47	14,405,157	+1.79(+1.25%)
Apr 21, 2017	143.90	144.17	142.27	143.68	12,382,002	-0.12(-0.08%)
Apr 20, 2017	142.95	144.25	142.69	143.80	15,966,437	+1.53(+1.08%)
Apr 19, 2017	141.35	143.04	141.27	142.27	15,554,181	+1.31(+0.93%)
Apr 18, 2017	141.27	141.90	140.61	140.96	14,805,643	-0.46(-0.33%)
Apr 17, 2017	139.76	141.55	139.75	141.42	11,510,714	+2.03(+1.46%)
Apr 13, 2017	139.62	140.58	139.33	139.39	10,965,614	-0.19(-0.14%)
Apr 12, 2017	139.72	140.40	139.44	139.58	11,610,199	-0.34(-0.24%)
Apr 11, 2017	140.80	141.03	138.81	139.92	16,631,237	-1.12(-0.79%)
Apr 10, 2017		141.43	140.63	141.04	9,039,206	+0.26(+0.18%)
Apr 07, 2017	141.20	141.55	140.24	140.78	11,818,341	-0.39(-0.28%)
Apr 06, 2017	142.11	142.20	140.91	141.17	15,101,539	-0.68(-0.48%)
Apr 05, 2017	142.26	143.44	141.29	141.85	17,153,202	+0.12(+0.08%)
Apr 04, 2017	141.86	142.09	141.27	141.73	12,946,135	-0.55(-0.39%)
Apr 03, 2017	141.93	142.47	140.82	142.28	13,558,197	+0.23(+0.16%)
Mar 31, 2017	142.31	142.63	141.89	142.05	11,478,265	-0.36(-0.25%)
Mar 30, 2017	142.40	142.95	141.85	142.41	12,400,779	-0.24(-0.17%)
Mar 29, 2017	141.99	142.86	141.43	142.65	16,522,444	+0.89(+0.63%)
Mar 28, 2017	140.36	141.95	140.01	141.76	14,673,802	+1.44(+1.03%)
Mar 27, 2017	139.05	140.64	138.77	140.32	12,796,577	-0.02(-0.01%)
Mar 24, 2017	140.08	141.02	139.76	140.34	16,664,683	+0.81(+0.58%)
Mar 23, 2017	139.48	140.39	139.09	139.53	13,017,862	-0.06(-0.04%)
Mar 22, 2017	137.93	139.79	137.60	139.59	17,045,016	+1.08(+0.78%)
Mar 21, 2017	141.15	142.31	138.40	138.51	29,888,212	-1.43(-1.02%)
Mar 20, 2017	139.71	140.19	139.25	139.94	12,098,857	+0.10(+0.07%)
Mar 17, 2017	140.34	140.34	139.70	139.84	20,592,818	-0.15(-0.11%)
Mar 16, 2017	140.20	140.25	139.73	139.99	13,612,139	+0.27(+0.19%)
Mar 15, 2017	139.29	140.10	138.49	139.72	19,339,836	+0.40(+0.29%)
Mar 14, 2017	139.46	139.46	138.52	139.32	12,942,706	-0.28(-0.20%)
Mar 13, 2017	138.71	139.68	138.67	139.60	10,952,950	+0.81(+0.58%)
Mar 10, 2017	138.91	139.49	138.22	138.79	16,314,113	+0.55(+0.40%)
Mar 09, 2017	137.72	138.57	137.40	138.24	15,529,255	+0.52(+0.38%)
Mar 08, 2017	137.15	137.99	137.05	137.72	10,180,766	+0.42(+0.31%)
Mar 07, 2017	137.03	138.37	136.99	137.30	13,520,470	-0.12(-0.09%)
Mar 06, 2017	136.88	137.83	136.51	137.42	12,742,730	+0.25(+0.18%)
Mar 03, 2017	136.63	137.33	136.08	137.17	11,160,563	+0.41(+0.30%)
Mar 02, 2017	137.09	137.82	136.31	136.76	12,280,665	-0.66(-0.48%)
Mar 01, 2017	136.47	137.48	136.30	137.42	16,248,727	+1.88(+1.39%)
Feb 28, 2017	136.79	136.81	134.75	135.54	16,100,772	-0.87(-0.64%)
Feb 27, 2017	135.26	137.19	135.02	136.41	14,301,377	+0.97(+0.72%)
Feb 24, 2017	134.16	135.62	134.16	135.44	12,625,742	+0.08(+0.06%)
Feb 23, 2017	135.89	136.12	134.33	135.36	18,413,394	-0.76(-0.56%)
Feb 22, 2017	133.60	136.79	133.46	136.12	27,342,888	+2.40(+1.79%)
Feb 21, 2017	133.50	133.60	132.90	133.72	14,746,283	+0.19(+0.14%)
Feb 17, 2017		133.53	133.53	133.53	0	-0.31(-0.23%)
Feb 16, 2017	133.07	133.87	133.02	133.84	12,824,766	+0.40(+0.30%)
Feb 15, 2017	133.45	133.70	132.66	133.44	13,219,213	-0.41(-0.31%)
Feb 14, 2017	134.10	134.23	132.55	133.85	14,354,469	-0.20(-0.15%)
Feb 13, 2017	134.70	134.70	133.70	134.05	13,515,692	-0.14(-0.10%)
Feb 10, 2017	134.10	134.94	133.68	134.19	15,061,939	+0.05(+0.04%)
Feb 09, 2017	134.49	134.50	133.31	134.14	16,462,358	-0.06(-0.04%)
Feb 08, 2017	132.60	134.44	132.44	134.20	22,380,336	+2.36(+1.79%)
Feb 07, 2017	132.24	133.00	131.66	131.84	14,588,261	-0.22(-0.17%)
Feb 06, 2017	130.98	132.06	130.30	132.06	17,040,520	+1.08(+0.82%)
Feb 03, 2017	131.24	132.85	130.76	130.98	24,804,890	+0.14(+0.11%)
Feb 02, 2017	133.22	135.49	130.40	130.84	54,322,160	-2.39(-1.79%)
Feb 01, 2017	132.25	133.49	130.68	133.23	49,340,328	+2.91(+2.23%)
Jan 31, 2017	130.17	130.66	129.52	130.32	19,732,312	-0.66(-0.50%)
Jan 30, 2017	131.58	131.58	129.60	130.98	18,937,276	-1.20(-0.91%)
Jan 27, 2017	132.68	132.95	131.08	132.18	19,539,514	-0.60(-0.45%)
Jan 26, 2017	131.63	133.13	131.44	132.78	19,992,484	+1.30(+0.99%)
Jan 25, 2017	130.00	131.74	129.77	131.48	18,750,650	+2.11(+1.63%)
Jan 24, 2017	129.38	129.90	128.38	129.37	15,143,771	+0.44(+0.34%)
Jan 23, 2017	127.31	129.25	126.95	128.93	16,577,549	+1.89(+1.49%)
Jan 20, 2017	128.10	128.48	126.78	127.04	19,097,224	-0.51(-0.40%)
Jan 19, 2017	128.23	128.35	127.48	127.55	12,174,655	-0.37(-0.29%)
Jan 18, 2017	128.41	128.43	126.84	127.92	13,121,276	+0.05(+0.04%)
Jan 17, 2017	128.04	128.34	127.40	127.87	15,290,093	-0.47(-0.37%)
Jan 13, 2017		128.34	128.34	128.34	0	+1.72(+1.36%)
Jan 12, 2017	125.61	126.73	124.80	126.62	18,603,320	+0.53(+0.42%)
Jan 11, 2017	124.35	126.12	124.06	126.09	18,339,022	+1.74(+1.40%)
Jan 10, 2017	124.82	125.50	124.28	124.35	17,311,572	-0.55(-0.44%)
Jan 09, 2017	123.55	125.43	123.04	124.90	22,874,730	+1.49(+1.21%)
Jan 06, 2017	120.98	123.88	120.04	123.41	28,545,264	+2.74(+2.27%)
Jan 05, 2017	118.86	120.95	118.32	120.67	19,478,528	+1.98(+1.67%)
Jan 04, 2017	117.55	119.66	117.30	118.69	19,600,288	+1.83(+1.57%)
Jan 03, 2017	116.03	117.84	115.51	116.86	20,637,608	+1.81(+1.57%)
Dec 30, 2016		115.05	115.05	115.05	0	-1.30(-1.12%)
Dec 29, 2016	117.00	117.53	116.06	116.35	9,929,435	-0.57(-0.49%)
Dec 28, 2016	118.19	118.25	116.65	116.92	12,080,547	-1.09(-0.92%)
Dec 27, 2016	116.96	118.68	116.86	118.01	12,041,796	+0.74(+0.63%)
Dec 23, 2016		117.27	117.27	117.27	0	-0.13(-0.11%)
Dec 22, 2016	118.86	118.99	116.93	117.40	16,244,613	-1.64(-1.38%)
Dec 21, 2016	118.92	119.20	118.48	119.04	10,758,623	-0.05(-0.04%)
Dec 20, 2016	119.50	119.77	118.80	119.09	13,676,883	-0.15(-0.13%)
Dec 19, 2016	119.85	120.36	118.51	119.24	15,888,209	-0.63(-0.53%)
Dec 16, 2016	120.90	121.50	119.27	119.87	25,324,300	-0.70(-0.58%)
Dec 15, 2016	120.08	122.50	119.63	120.57	20,133,390	+0.36(+0.30%)
Dec 14, 2016	120.00	121.69	118.85	120.21	25,899,100	-0.10(-0.08%)
Dec 13, 2016	117.86	121.52	117.61	120.31	29,576,336	+2.54(+2.16%)
Dec 12, 2016	119.22	119.24	117.65	117.77	17,796,804	-1.91(-1.60%)
Dec 09, 2016	119.22	119.93	118.95	119.68	17,464,736	+0.77(+0.65%)
Dec 08, 2016	117.98	119.50	117.64	118.91	22,430,080	+0.96(+0.81%)
Dec 07, 2016	117.00	117.95	116.57	117.95	21,902,222	+0.64(+0.55%)
Dec 06, 2016	117.69	117.80	116.33	117.31	19,091,460	-0.12(-0.10%)
Dec 05, 2016	115.95	117.57	115.07	117.43	20,131,326	+2.03(+1.76%)
Dec 02, 2016	115.11	116.48	114.30	115.40	25,070,364	+0.30(+0.26%)