Cerner Corp (NQ: CERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	65.31	66.68	65.14	65.32	3,173,467	+1.03(+1.59%)
Oct 30, 2017	62.90	64.44	62.63	64.29	3,439,609	+1.11(+1.76%)
Oct 27, 2017	62.32	63.36	60.94	63.18	8,087,645	-5.81(-8.43%)
Oct 26, 2017	69.79	69.81	68.81	68.99	3,026,570	-0.46(-0.67%)
Oct 25, 2017	69.73	70.10	69.38	69.46	2,415,820	-0.56(-0.80%)
Oct 24, 2017	70.62	70.65	69.81	70.02	3,721,601	-0.07(-0.10%)
Oct 23, 2017	70.83	71.06	69.96	70.09	2,032,465	-0.54(-0.77%)
Oct 20, 2017	70.45	70.98	70.14	70.63	3,575,389	+0.20(+0.29%)
Oct 19, 2017	70.29	70.95	69.85	70.42	1,353,661	+0.11(+0.15%)
Oct 18, 2017	70.04	70.38	69.81	70.32	805,643	+0.17(+0.25%)
Oct 17, 2017	69.62	70.43	69.55	70.14	2,334,673	+0.42(+0.60%)
Oct 16, 2017	71.10	71.17	69.13	69.73	2,588,809	-1.44(-2.03%)
Oct 13, 2017	70.68	71.45	69.72	71.17	2,256,433	+1.76(+2.54%)
Oct 12, 2017	69.30	69.72	69.06	69.41	2,003,696	+0.22(+0.32%)
Oct 11, 2017	68.76	69.24	68.60	69.19	1,575,435	+0.11(+0.15%)
Oct 10, 2017	69.28	69.31	68.94	69.08	2,209,950	-0.03(-0.04%)
Oct 09, 2017	69.19	69.38	69.19	69.11	1,172,836	-0.08(-0.11%)
Oct 06, 2017	69.20	69.55	68.93	69.19	1,043,997	-0.04(-0.06%)
Oct 05, 2017	69.67	69.70	68.91	69.22	1,738,611	-0.22(-0.32%)
Oct 04, 2017	69.67	70.05	69.24	69.45	1,234,613	-0.25(-0.36%)
Oct 03, 2017	69.84	70.39	69.63	69.70	1,765,288	-0.27(-0.39%)
Oct 02, 2017	69.02	70.44	69.00	69.97	2,099,314	+0.98(+1.42%)
Sep 29, 2017	68.63	69.13	68.34	68.99	1,763,550	+0.52(+0.76%)
Sep 28, 2017	68.33	69.05	68.23	68.47	2,327,851	-0.28(-0.41%)
Sep 27, 2017	67.72	69.16	67.57	68.75	2,000,483	+1.16(+1.72%)
Sep 26, 2017	67.24	67.72	66.83	67.59	2,509,262	+0.46(+0.69%)
Sep 25, 2017	67.19	67.47	66.44	67.13	1,479,972	-0.23(-0.34%)
Sep 22, 2017	67.06	67.44	66.72	67.36	1,336,883	+0.15(+0.22%)
Sep 21, 2017	67.39	67.67	66.94	67.21	1,192,019	-0.21(-0.32%)
Sep 20, 2017	67.50	67.67	66.62	67.43	1,557,332	+0.04(+0.06%)
Sep 19, 2017	67.89	68.01	67.15	67.39	2,953,532	+0.35(+0.52%)
Sep 18, 2017	69.10	69.10	66.82	67.04	7,608,216	-2.11(-3.05%)
Sep 15, 2017	69.57	69.83	68.93	69.15	6,288,381	-0.45(-0.64%)
Sep 14, 2017	67.72	69.91	67.49	69.59	3,801,963	+1.38(+2.03%)
Sep 13, 2017		68.81	67.96	68.21	1,787,176	-0.45(-0.66%)
Sep 12, 2017	68.06	68.75	67.60	68.66	1,715,288	+0.47(+0.70%)
Sep 11, 2017		68.20	66.91	68.19	2,507,189	+1.10(+1.64%)
Sep 08, 2017	66.91	67.57	66.55	67.09	1,843,236	+0.34(+0.51%)
Sep 07, 2017	65.50	67.63	65.44	66.75	3,565,907	+1.33(+2.03%)
Sep 06, 2017	65.67	66.04	65.10	65.42	1,559,859	+0.08(+0.12%)
Sep 05, 2017	65.75	66.22	64.73	65.35	2,544,555	-0.71(-1.07%)
Sep 01, 2017	65.65	66.19	64.91	66.05	1,596,505	+0.48(+0.74%)
Aug 31, 2017	64.10	65.64	63.84	65.57	2,313,934	+1.60(+2.50%)
Aug 30, 2017	63.05	64.13	62.74	63.97	1,273,258	+0.83(+1.32%)
Aug 29, 2017	62.17	63.62	61.93	63.14	1,488,120	+0.62(+0.99%)
Aug 28, 2017	63.17	63.35	62.35	62.52	1,702,033	-0.60(-0.95%)
Aug 25, 2017	63.21	63.36	62.89	63.12	1,280,675	+0.19(+0.31%)
Aug 24, 2017	62.67	63.23	62.26	62.93	1,687,296	+0.27(+0.43%)
Aug 23, 2017	63.09	63.26	62.49	62.66	1,434,796	-0.58(-0.92%)
Aug 22, 2017	62.89	63.41	62.65	63.24	1,281,825	+0.43(+0.68%)
Aug 21, 2017	62.10	62.85	61.61	62.81	1,870,494	+0.66(+1.06%)
Aug 18, 2017	61.21	62.46	61.13	62.15	2,325,888	+0.86(+1.40%)
Aug 17, 2017	61.73	62.58	61.23	61.29	2,733,435	-0.58(-0.94%)
Aug 16, 2017	61.38	61.92	61.09	61.87	1,818,988	+0.50(+0.82%)
Aug 15, 2017	60.91	61.53	60.62	61.37	1,157,245	+0.51(+0.84%)
Aug 14, 2017	60.32	61.19	60.32	60.86	1,384,783	+0.77(+1.29%)
Aug 11, 2017	59.83	60.29	59.52	60.08	1,197,678	+0.49(+0.83%)
Aug 10, 2017	60.54	60.66	59.54	59.59	1,657,858	-0.86(-1.42%)
Aug 09, 2017	60.91	60.99	60.32	60.45	1,736,712	-0.65(-1.06%)
Aug 08, 2017	61.12	61.42	60.81	61.10	1,240,927	-0.21(-0.35%)
Aug 07, 2017	61.08	61.57	60.69	61.31	1,581,589	+0.29(+0.48%)
Aug 04, 2017		61.88	60.85	61.02	1,325,438	-0.48(-0.79%)
Aug 03, 2017	61.81	62.19	61.19	61.51	1,812,757	-0.48(-0.78%)
Aug 02, 2017	62.69	62.73	61.82	61.99	1,709,937	-0.71(-1.13%)
Aug 01, 2017	62.38	62.85	62.06	62.69	1,716,216	+0.43(+0.68%)
Jul 31, 2017	62.38	63.27	61.95	62.27	1,726,934	-0.22(-0.36%)
Jul 28, 2017	62.49	63.47	62.08	62.49	2,887,343	+1.04(+1.70%)
Jul 27, 2017	61.36	61.99	60.53	61.45	3,292,214	-1.06(-1.70%)
Jul 26, 2017	63.43	63.75	62.33	62.51	1,572,442	-0.90(-1.42%)
Jul 25, 2017	63.67	63.82	63.18	63.41	1,385,419	-0.18(-0.29%)
Jul 24, 2017	63.12	63.61	62.88	63.59	1,002,159	+0.35(+0.55%)
Jul 21, 2017	63.08	63.68	62.99	63.25	1,086,303	-0.08(-0.12%)
Jul 20, 2017		63.78	63.13	63.32	1,079,006	-0.11(-0.17%)
Jul 19, 2017	64.17	64.17	63.32	63.43	1,012,155	-0.57(-0.89%)
Jul 18, 2017	64.01	64.06	63.34	64.00	1,068,603	-0.07(-0.11%)
Jul 17, 2017	63.70	64.28	63.42	64.07	2,411,719	+0.39(+0.61%)
Jul 14, 2017	63.22	63.84	63.18	63.68	1,056,849	+0.59(+0.94%)
Jul 13, 2017	63.79	63.80	62.67	63.09	961,839	-0.47(-0.75%)
Jul 12, 2017	64.00	64.33	63.43	63.57	1,243,366	+0.39(+0.61%)
Jul 11, 2017	63.05	63.32	62.72	63.18	1,440,503	-0.03(-0.05%)
Jul 10, 2017	63.34	63.50	62.51	63.21	2,715,281	-0.39(-0.61%)
Jul 07, 2017	63.16	63.88	63.05	63.59	2,103,719	+0.69(+1.09%)
Jul 06, 2017	64.02	64.40	62.83	62.91	1,546,362	-1.50(-2.33%)
Jul 05, 2017	63.53	64.71	63.21	64.41	1,163,369	+1.04(+1.65%)
Jul 03, 2017	64.59	64.79	63.00	63.36	1,291,484	-0.94(-1.46%)
Jun 30, 2017	64.35	64.65	64.00	64.30	1,400,774	+0.33(+0.51%)
Jun 29, 2017	64.87	64.95	63.23	63.97	2,020,366	-0.99(-1.52%)
Jun 28, 2017	64.39	65.09	63.78	64.96	1,049,555	+0.78(+1.22%)
Jun 27, 2017	65.02	65.19	64.12	64.17	1,316,841	-0.94(-1.44%)
Jun 26, 2017	66.10	66.47	64.96	65.11	1,431,163	-0.98(-1.48%)
Jun 23, 2017		66.18	64.96	66.09	2,421,418	+0.95(+1.46%)
Jun 22, 2017	64.71	65.51	64.59	65.14	994,142	+0.18(+0.28%)
Jun 21, 2017	64.81	65.32	64.68	64.96	952,618	+0.29(+0.45%)
Jun 20, 2017	65.12	65.26	64.62	64.67	1,103,074	-0.47(-0.73%)
Jun 19, 2017	64.01	65.20	63.74	65.14	1,264,099	+1.26(+1.97%)
Jun 16, 2017	63.74	64.13	63.39	63.88	2,963,713	+0.11(+0.17%)
Jun 15, 2017	63.41	63.91	63.02	63.78	1,686,011	-0.02(-0.03%)
Jun 14, 2017	64.36	64.79	63.32	63.80	1,180,300	-0.50(-0.78%)
Jun 13, 2017	63.67	64.47	63.56	64.30	1,486,851	+0.66(+1.03%)
Jun 12, 2017	65.17	65.17	62.68	63.64	2,949,999	-0.47(-0.74%)
Jun 09, 2017	65.79	65.94	63.89	64.12	2,236,523	-1.77(-2.69%)
Jun 08, 2017	65.90	66.19	65.36	65.89	1,228,898	-0.06(-0.09%)
Jun 07, 2017	66.12	66.50	65.56	65.95	1,740,697	-0.06(-0.09%)
Jun 06, 2017	65.72	66.99	65.54	66.00	2,553,780	+0.31(+0.47%)
Jun 05, 2017	65.42	67.02	64.88	65.69	4,002,465	+0.47(+0.73%)
Jun 02, 2017	64.56	65.46	64.27	65.22	1,796,494	+0.70(+1.08%)
Jun 01, 2017	63.36	64.68	63.28	64.52	1,446,678	+1.31(+2.07%)
May 31, 2017	63.27	63.36	62.76	63.22	2,915,161	-0.08(-0.12%)
May 30, 2017	62.67	63.33	62.26	63.29	2,503,747	+0.46(+0.74%)
May 26, 2017	63.02	63.05	62.62	62.83	1,699,054	-0.15(-0.23%)
May 25, 2017	62.56	63.06	62.44	62.98	1,599,539	+0.72(+1.15%)
May 24, 2017	62.70	62.77	62.20	62.26	1,329,659	-0.30(-0.48%)
May 23, 2017	62.61	62.78	62.19	62.56	3,157,233	+0.09(+0.14%)
May 22, 2017	61.96	62.65	61.91	62.47	2,909,680	+0.46(+0.75%)
May 19, 2017	61.69	62.29	61.50	62.01	3,885,696	+0.27(+0.44%)
May 18, 2017	61.61	62.11	61.39	61.74	4,131,579	+0.15(+0.25%)
May 17, 2017	62.10	62.24	61.54	61.58	2,158,128	-1.13(-1.80%)
May 16, 2017	62.30	62.94	62.26	62.71	2,177,815	+0.52(+0.84%)
May 15, 2017	62.64	62.79	62.10	62.19	5,022,839	-0.07(-0.11%)
May 12, 2017	62.69	62.77	61.83	62.26	1,951,479	-0.38(-0.60%)
May 11, 2017	62.63	62.82	62.03	62.64	2,312,873	+0.02(+0.03%)
May 10, 2017	62.64	63.11	62.10	62.62	1,953,070	-0.12(-0.19%)
May 09, 2017	62.40	63.18	62.19	62.73	3,798,608	+0.23(+0.37%)
May 08, 2017	62.78	62.90	62.40	62.50	3,991,589	-0.27(-0.43%)
May 05, 2017	62.29	62.95	62.01	62.77	3,994,716	+0.74(+1.20%)
May 04, 2017	62.22	62.51	61.34	62.03	3,037,826	-0.15(-0.25%)
May 03, 2017	63.20	63.21	62.13	62.18	3,135,817	-0.97(-1.53%)
May 02, 2017	62.72	63.63	62.40	63.15	4,005,261	+0.01(+0.02%)
May 01, 2017	62.52	63.66	62.33	63.14	3,594,956	+0.50(+0.80%)
Apr 28, 2017	60.55	64.11	60.13	62.64	10,839,793	+4.54(+7.81%)
Apr 27, 2017	57.58	58.49	57.43	58.10	4,707,760	+0.51(+0.89%)
Apr 26, 2017	57.69	58.00	57.51	57.59	3,898,270	+0.08(+0.13%)
Apr 25, 2017	57.41	58.28	57.20	57.51	2,748,675	+0.15(+0.27%)
Apr 24, 2017	57.56	57.56	56.73	57.35	2,211,644	+0.31(+0.54%)
Apr 21, 2017	57.44	57.54	56.76	57.05	1,425,570	-0.37(-0.64%)
Apr 20, 2017	56.83	57.54	56.47	57.41	1,510,392	+0.66(+1.16%)
Apr 19, 2017	56.70	57.11	56.60	56.76	1,839,962	+0.35(+0.62%)
Apr 18, 2017	56.84	56.85	56.19	56.41	1,633,524	-0.45(-0.80%)
Apr 17, 2017	56.62	57.07	56.48	56.86	1,839,262	+0.16(+0.29%)
Apr 13, 2017	56.78	57.06	56.57	56.70	1,586,749	-0.15(-0.27%)
Apr 12, 2017	57.19	57.83	56.61	56.85	2,258,049	-0.84(-1.46%)
Apr 11, 2017	57.25	57.74	57.09	57.69	2,010,210	+0.39(+0.68%)
Apr 10, 2017	57.63	57.66	57.11	57.31	1,672,965	-0.35(-0.60%)
Apr 07, 2017	57.59	57.84	57.05	57.65	2,638,590	+0.11(+0.18%)
Apr 06, 2017	57.15	57.57	56.94	57.55	2,576,958	+0.42(+0.73%)
Apr 05, 2017	57.22	58.02	57.00	57.13	2,437,044	-0.09(-0.15%)
Apr 04, 2017	56.90	57.25	56.66	57.22	2,471,393	+0.15(+0.25%)
Apr 03, 2017	56.80	57.21	56.50	57.07	4,511,442	+0.15(+0.25%)
Mar 31, 2017	57.20	57.32	56.81	56.93	2,526,397	-0.31(-0.54%)
Mar 30, 2017	57.00	57.29	56.62	57.24	2,360,817	+0.03(+0.05%)
Mar 29, 2017	57.09	57.88	56.99	57.21	2,753,013	-0.12(-0.20%)
Mar 28, 2017	57.19	57.48	57.06	57.33	2,108,951	-0.03(-0.05%)
Mar 27, 2017	55.73	57.55	55.60	57.35	6,293,275	+1.47(+2.63%)
Mar 24, 2017	54.94	56.23	54.67	55.88	3,924,688	+1.20(+2.19%)
Mar 23, 2017	54.60	54.98	54.34	54.69	2,443,063	+0.13(+0.23%)
Mar 22, 2017	55.05	55.14	54.36	54.56	3,589,064	-0.40(-0.72%)
Mar 21, 2017	54.92	55.19	54.41	54.96	3,159,370	+0.23(+0.42%)
Mar 20, 2017	54.83	54.93	54.48	54.72	2,378,671	-0.04(-0.07%)
Mar 17, 2017	54.71	55.17	54.30	54.76	4,920,776	+0.25(+0.46%)
Mar 16, 2017	53.93	54.55	53.69	54.51	2,462,734	+0.62(+1.15%)
Mar 15, 2017	53.43	54.02	53.34	53.89	2,562,583	+0.60(+1.13%)
Mar 14, 2017	53.49	53.58	52.71	53.29	2,596,160	-0.38(-0.70%)
Mar 13, 2017	53.49	53.72	53.09	53.67	1,435,540	+0.23(+0.43%)
Mar 10, 2017	53.30	53.67	52.89	53.44	2,850,772	+0.45(+0.86%)
Mar 09, 2017	52.81	53.04	52.32	52.98	2,545,486	+0.39(+0.74%)
Mar 08, 2017	53.19	53.28	52.25	52.60	3,114,502	-0.58(-1.09%)
Mar 07, 2017	53.18	53.39	52.78	53.18	2,814,407	-0.11(-0.20%)
Mar 06, 2017	53.79	53.85	53.27	53.28	2,667,444	-0.64(-1.18%)
Mar 03, 2017	53.74	53.96	53.43	53.92	1,992,424	+0.16(+0.31%)
Mar 02, 2017	53.52	53.79	53.20	53.76	2,204,260	+0.12(+0.22%)
Mar 01, 2017	53.67	53.78	53.01	53.64	1,870,102	+0.40(+0.74%)
Feb 28, 2017	53.54	53.72	53.11	53.24	2,548,752	-0.30(-0.56%)
Feb 27, 2017	53.75	53.88	52.91	53.54	1,471,828	-0.25(-0.47%)
Feb 24, 2017	52.77	53.81	52.66	53.80	1,807,635	+0.21(+0.40%)
Feb 23, 2017	53.56	53.76	53.29	53.58	1,477,528	+0.02(+0.04%)
Feb 22, 2017	53.64	54.12	53.40	53.56	1,847,701	+0.10(+0.18%)
Feb 21, 2017	54.24	54.74	53.20	53.47	3,065,283	-0.85(-1.57%)
Feb 17, 2017		54.32	54.32	54.32	0	+0.52(+0.97%)
Feb 16, 2017	53.44	53.82	52.99	53.80	2,502,011	+0.52(+0.98%)
Feb 15, 2017	52.64	53.47	52.58	53.27	3,691,589	+0.50(+0.95%)
Feb 14, 2017	50.91	52.80	50.90	52.77	4,853,426	+1.96(+3.87%)
Feb 13, 2017	49.85	50.84	49.59	50.81	3,748,191	+0.99(+1.98%)
Feb 10, 2017	49.82	50.99	49.62	49.82	8,587,934	-2.30(-4.42%)
Feb 09, 2017	51.43	52.34	51.27	52.12	3,014,743	+0.92(+1.79%)
Feb 08, 2017	51.74	51.91	50.99	51.20	3,637,548	-0.65(-1.25%)
Feb 07, 2017	52.31	52.31	51.56	51.85	3,316,625	-0.44(-0.83%)
Feb 06, 2017	51.74	52.32	51.51	52.29	3,028,849	+0.38(+0.73%)
Feb 03, 2017	51.69	51.98	50.46	51.91	4,498,053	+0.04(+0.07%)
Feb 02, 2017	52.05	52.34	51.58	51.87	4,411,691	-0.23(-0.45%)
Feb 01, 2017	51.86	52.16	51.59	52.10	2,841,722	+0.15(+0.28%)
Jan 31, 2017	51.05	52.00	51.05	51.96	2,177,710	+0.74(+1.45%)
Jan 30, 2017	51.20	51.27	50.86	51.21	2,108,438	-0.08(-0.15%)
Jan 27, 2017	50.86	51.34	50.61	51.29	1,657,851	+0.57(+1.13%)
Jan 26, 2017	50.56	50.77	50.24	50.72	2,053,919	+0.15(+0.31%)
Jan 25, 2017	49.66	50.59	49.66	50.56	1,934,477	+1.02(+2.05%)
Jan 24, 2017	49.26	49.66	48.69	49.55	1,939,538	+0.42(+0.85%)
Jan 23, 2017	50.17	50.17	48.86	49.13	2,236,546	-1.04(-2.08%)
Jan 20, 2017	50.08	50.26	49.30	50.18	2,831,958	+0.22(+0.45%)
Jan 19, 2017	50.33	50.33	49.65	49.95	2,242,339	-0.63(-1.24%)
Jan 18, 2017	51.09	51.15	50.24	50.58	3,530,808	-0.24(-0.48%)
Jan 17, 2017	49.65	50.88	49.41	50.83	4,423,457	+1.15(+2.32%)
Jan 13, 2017		49.67	49.67	49.67	0	+0.04(+0.08%)
Jan 12, 2017	48.67	49.68	48.49	49.64	2,957,925	+0.77(+1.58%)
Jan 11, 2017	47.66	48.93	47.66	48.86	5,360,574	+1.20(+2.52%)
Jan 10, 2017	46.94	48.14	46.72	47.66	4,294,396	+1.24(+2.67%)
Jan 09, 2017	45.99	46.58	45.62	46.42	3,104,846	+0.43(+0.93%)
Jan 06, 2017	46.31	46.34	45.55	46.00	3,798,672	-0.10(-0.21%)
Jan 05, 2017	46.41	46.70	46.03	46.09	3,008,170	-0.27(-0.58%)
Jan 04, 2017	47.48	47.61	46.24	46.37	4,000,081	-1.42(-2.98%)
Jan 03, 2017	46.14	47.85	46.03	47.79	2,771,536	+1.96(+4.29%)
Dec 30, 2016		45.82	45.82	45.82	0	-0.53(-1.15%)
Dec 29, 2016	45.92	46.56	45.92	46.36	1,380,205	+0.44(+0.95%)
Dec 28, 2016	46.71	46.82	45.85	45.92	1,658,841	-0.78(-1.68%)
Dec 27, 2016	46.49	47.21	46.48	46.70	1,474,016	+0.23(+0.50%)
Dec 23, 2016		46.47	46.47	46.47	0	+0.22(+0.48%)
Dec 22, 2016	46.82	46.93	46.04	46.25	1,963,646	-0.71(-1.50%)
Dec 21, 2016	46.98	47.10	46.45	46.96	2,042,990	+0.04(+0.08%)
Dec 20, 2016	46.93	47.36	46.60	46.92	1,974,446	-0.18(-0.39%)
Dec 19, 2016	47.21	47.62	46.99	47.10	1,443,156	-0.22(-0.47%)
Dec 16, 2016	47.58	47.58	46.88	47.32	4,668,002	-0.22(-0.47%)
Dec 15, 2016	48.27	48.65	47.21	47.55	4,734,065	+1.10(+2.37%)
Dec 14, 2016	46.63	47.69	46.39	46.44	4,657,052	-0.19(-0.41%)
Dec 13, 2016	45.91	47.04	45.48	46.64	4,462,745	-0.66(-1.39%)
Dec 12, 2016	46.69	47.32	46.54	47.29	2,465,862	+0.47(+1.01%)
Dec 09, 2016	46.53	46.95	46.45	46.82	1,570,202	+0.31(+0.67%)
Dec 08, 2016	46.42	46.67	46.21	46.51	1,714,451	+0.08(+0.17%)
Dec 07, 2016	46.05	46.70	45.85	46.43	3,627,152	+0.44(+0.95%)
Dec 06, 2016	47.04	47.05	45.91	46.00	4,118,872	-0.77(-1.65%)
Dec 05, 2016	46.66	47.10	46.51	46.77	3,159,438	+0.48(+1.04%)
Dec 02, 2016	46.39	47.03	45.92	46.29	3,186,274	-0.13(-0.27%)
Dec 01, 2016	47.69	48.24	46.00	46.41	5,077,627	-1.74(-3.62%)
Nov 30, 2016	48.76	48.76	47.57	48.16	3,694,709	+0.01(+0.02%)
Nov 29, 2016	49.08	49.44	47.91	48.15	5,217,435	-1.06(-2.16%)
Nov 28, 2016	48.75	49.39	48.71	49.21	2,675,860	+0.37(+0.75%)
Nov 25, 2016	49.00	49.25	48.79	48.84	1,336,518	-0.02(-0.04%)
Nov 23, 2016		48.86	48.86	48.86	0	+0.44(+0.90%)
Nov 22, 2016	48.87	48.98	48.13	48.43	4,338,373	-0.44(-0.89%)
Nov 21, 2016	47.96	48.98	47.88	48.86	3,405,374	+0.95(+1.98%)
Nov 18, 2016	47.93	48.27	47.82	47.91	3,856,887	-0.06(-0.12%)
Nov 17, 2016	47.41	48.00	47.07	47.97	10,241,065	+0.64(+1.35%)
Nov 16, 2016	47.53	47.70	47.28	47.33	4,263,253	-0.26(-0.55%)
Nov 15, 2016	46.47	47.72	46.47	47.59	5,029,874	+0.50(+1.07%)
Nov 14, 2016	47.18	48.19	46.94	47.09	6,451,799	+0.20(+0.43%)
Nov 11, 2016	47.85	48.08	46.51	46.89	6,370,852	-0.96(-2.00%)
Nov 10, 2016	49.61	49.85	48.23	47.85	7,808,395	-1.30(-2.64%)
Nov 09, 2016	48.58	49.46	47.94	49.14	9,466,992	-1.79(-3.51%)
Nov 08, 2016	51.09	51.13	50.48	50.93	2,835,997	+0.00(+0.00%)
Nov 07, 2016	50.50	51.06	49.06	50.93	5,361,346	+0.32(+0.63%)
Nov 04, 2016	50.71	51.39	50.30	50.61	3,579,602	-0.47(-0.93%)
Nov 03, 2016	52.49	52.49	51.07	51.09	4,010,264	-0.33(-0.64%)
Nov 02, 2016	51.74	52.71	51.06	51.42	12,708,997	-4.05(-7.31%)