Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	41.92	42.13	41.54	42.08	779,658	+0.10(+0.24%)
Nov 29, 2017	42.39	42.44	41.25	41.98	376,405	-0.40(-0.94%)
Nov 28, 2017	42.21	42.52	42.08	42.38	395,959	+0.16(+0.38%)
Nov 27, 2017	42.19	42.43	42.01	42.22	312,148	-0.04(-0.09%)
Nov 24, 2017	41.94	42.58	41.87	42.26	262,167	+0.49(+1.17%)
Nov 23, 2017	42.01	42.12	41.62	41.77	143,188	-0.18(-0.43%)
Nov 22, 2017	43.00	43.00	41.73	41.95	1,110,859	-1.40(-3.23%)
Nov 21, 2017	43.10	43.38	42.79	43.35	249,051	+0.42(+0.98%)
Nov 20, 2017	42.20	42.96	42.05	42.93	318,719	+0.75(+1.78%)
Nov 17, 2017	42.21	42.46	42.06	42.18	367,363	-0.05(-0.12%)
Nov 16, 2017	42.43	42.48	42.18	42.23	308,992	-0.11(-0.26%)
Nov 15, 2017	42.13	42.48	42.13	42.34	270,875	+0.06(+0.14%)
Nov 14, 2017	42.43	42.45	42.05	42.28	254,232	-0.24(-0.56%)
Nov 13, 2017	42.39	42.53	42.14	42.52	166,144	+0.13(+0.31%)
Nov 10, 2017	41.70	42.43	41.50	42.39	335,154	+0.79(+1.90%)
Nov 09, 2017	42.18	42.25	41.36	41.60	456,157	-0.86(-2.03%)
Nov 08, 2017	42.82	43.14	42.36	42.46	437,971	-0.60(-1.39%)
Nov 07, 2017	43.50	43.66	42.85	43.06	373,483	-0.47(-1.08%)
Nov 06, 2017	43.95	44.14	43.49	43.53	602,570	-0.45(-1.02%)
Nov 03, 2017	44.22	45.12	43.86	43.98	625,340	+0.20(+0.46%)
Nov 02, 2017		44.00	43.58	43.78	366,613	-0.26(-0.59%)
Nov 01, 2017	45.39	45.39	43.85	44.04	488,376	-1.07(-2.37%)
Oct 31, 2017	44.85	45.34	44.83	45.11	439,408	+0.31(+0.69%)
Oct 30, 2017	44.51	45.13	44.51	44.80	511,663	+0.25(+0.56%)
Oct 27, 2017	44.99	44.99	44.03	44.55	524,420	+0.36(+0.81%)
Oct 26, 2017	43.63	44.21	43.45	44.19	357,593	+0.69(+1.59%)
Oct 25, 2017	43.25	43.52	43.08	43.50	323,864	+0.28(+0.65%)
Oct 24, 2017	43.03	43.30	42.88	43.22	277,456	+0.41(+0.96%)
Oct 23, 2017	42.61	43.04	42.61	42.81	190,495	+0.25(+0.59%)
Oct 20, 2017	42.36	42.71	42.36	42.56	876,056	+0.31(+0.73%)
Oct 19, 2017	42.11	42.27	42.04	42.25	249,454	+0.07(+0.17%)
Oct 18, 2017	42.27	42.60	42.15	42.18	262,220	-0.02(-0.05%)
Oct 17, 2017	42.25	42.55	42.11	42.20	276,913	+0.03(+0.07%)
Oct 16, 2017	42.10	42.34	41.96	42.17	166,895	+0.08(+0.19%)
Oct 13, 2017	41.77	42.20	41.72	42.09	289,434	+0.47(+1.13%)
Oct 12, 2017	42.07	42.26	41.61	41.62	292,090	-0.27(-0.64%)
Oct 11, 2017	41.89	42.22	41.86	41.89	449,244	+0.07(+0.17%)
Oct 10, 2017	42.10	42.10	41.65	41.82	407,554	+0.12(+0.29%)
Oct 06, 2017	41.58	41.72	41.40	41.70	324,014	+0.05(+0.12%)
Oct 05, 2017	41.01	41.65	40.96	41.65	408,568	+0.69(+1.68%)
Oct 04, 2017	40.31	41.01	40.22	40.96	295,924	+0.67(+1.66%)
Oct 03, 2017	40.93	40.93	40.28	40.29	332,634	-0.40(-0.98%)
Oct 02, 2017	40.38	40.89	40.30	40.69	295,847	+0.43(+1.07%)
Sep 29, 2017	39.75	40.47	39.75	40.26	467,509	+0.67(+1.69%)
Sep 28, 2017	39.58	39.69	39.44	39.59	306,188	+0.12(+0.30%)
Sep 27, 2017		39.70		39.47	577,541	+0.63(+1.62%)
Sep 26, 2017	39.28	39.28	38.65	38.84	285,858	-0.45(-1.15%)
Sep 25, 2017	39.44	39.44	39.18	39.29	374,717	-0.23(-0.58%)
Sep 22, 2017	39.21	39.63	39.21	39.52	212,103	+0.33(+0.84%)
Sep 21, 2017	39.06	39.49	38.87	39.19	543,182	+0.19(+0.49%)
Sep 20, 2017	39.30	39.30	38.72	39.00	552,129	-0.22(-0.56%)
Sep 19, 2017	39.55	39.55	39.20	39.22	586,973	-0.28(-0.71%)
Sep 18, 2017	39.30	39.59	39.20	39.50	432,380	+0.18(+0.46%)
Sep 15, 2017		39.47	39.17	39.32	847,524	+0.03(+0.08%)
Sep 14, 2017	39.32	39.39	39.22	39.29	374,422	-0.04(-0.10%)
Sep 13, 2017	39.50	39.50	39.19	39.33	372,324	+0.04(+0.10%)
Sep 12, 2017	39.34	39.48	39.16	39.29	516,894	+0.11(+0.28%)
Sep 11, 2017	39.11	39.21	38.76	39.18	298,601	+0.27(+0.69%)
Sep 08, 2017	38.90	38.98	38.75	38.91	345,720	-0.01(-0.03%)
Sep 07, 2017	39.00	39.14	38.90	38.92	298,317	-0.19(-0.49%)
Sep 06, 2017	39.56	39.56	38.98	39.11	352,944	-0.28(-0.71%)
Sep 05, 2017	40.00	40.04	39.32	39.39	357,175	-0.68(-1.70%)
Sep 01, 2017	40.25	40.25	39.96	40.07	446,382	-0.11(-0.27%)
Aug 31, 2017	39.81	40.28	39.75	40.18	1,090,172	+0.34(+0.85%)
Aug 30, 2017	39.66	39.91	39.65	39.84	453,182	+0.26(+0.66%)
Aug 29, 2017	39.64	39.84	39.56	39.58	260,991	-0.20(-0.50%)
Aug 28, 2017	39.95	39.95	39.60	39.78	162,796	-0.06(-0.15%)
Aug 25, 2017	40.05	40.10	39.83	39.84	272,329	-0.09(-0.23%)
Aug 24, 2017	40.33	40.39	39.82	39.93	373,002	-0.31(-0.77%)
Aug 23, 2017	40.60	40.66	40.24	40.24	248,314	-0.46(-1.13%)
Aug 22, 2017	40.43	40.77	40.14	40.70	329,074	+0.41(+1.02%)
Aug 21, 2017	40.29	40.38	39.93	40.29	305,189	+0.10(+0.25%)
Aug 18, 2017	40.62	40.62	40.13	40.19	228,777	-0.58(-1.42%)
Aug 17, 2017	40.98	41.34	40.74	40.77	279,820	-0.22(-0.54%)
Aug 16, 2017	41.03	41.12	40.83	40.99	325,212	+0.09(+0.22%)
Aug 15, 2017	40.78	41.11	40.57	40.90	288,904	+0.25(+0.62%)
Aug 14, 2017	40.76	41.15	40.59	40.65	595,884	+0.19(+0.47%)
Aug 11, 2017	40.40	40.55	40.21	40.46	381,322	-0.01(-0.02%)
Aug 10, 2017	40.72	41.03	40.48	40.47	345,110	-0.59(-1.44%)
Aug 09, 2017	41.50	41.56	40.98	41.06	620,978	-0.49(-1.18%)
Aug 08, 2017	42.87	42.90	41.52	41.55	880,393	-2.07(-4.75%)
Aug 04, 2017		44.09	43.26	43.62	582,990	+1.68(+4.01%)
Aug 03, 2017	42.47	42.47	41.67	41.94	363,789	-0.11(-0.26%)
Aug 02, 2017	42.36	42.45	41.85	42.05	366,581	-0.33(-0.78%)
Aug 01, 2017	41.84	42.39	41.75	42.38	323,839	+0.68(+1.63%)
Jul 31, 2017	42.09	42.17	41.68	41.70	375,635	-0.23(-0.55%)
Jul 28, 2017	42.41	42.51	41.90	41.93	238,089	-0.65(-1.53%)
Jul 27, 2017	42.98	43.22	42.18	42.58	416,140	-0.28(-0.65%)
Jul 26, 2017	41.65	42.97	41.65	42.86	524,280	+1.18(+2.83%)
Jul 25, 2017	41.65	41.73	41.41	41.68	283,694	+0.22(+0.53%)
Jul 24, 2017	41.50	41.50	41.00	41.46	260,964	-0.02(-0.05%)
Jul 21, 2017	41.65	41.67	41.27	41.48	185,628	-0.15(-0.36%)
Jul 20, 2017	41.77	41.97	41.50	41.63	397,448	+0.08(+0.19%)
Jul 19, 2017	41.52	41.60	41.25	41.55	181,102	+0.12(+0.29%)
Jul 18, 2017	41.48	41.56	41.29	41.43	252,774	-0.25(-0.60%)
Jul 17, 2017	41.77	41.81	41.22	41.68	240,806	-0.02(-0.05%)
Jul 14, 2017	42.10	42.65	41.59	41.70	402,797	-0.30(-0.71%)
Jul 13, 2017	41.18	42.11	41.16	42.00	659,475	+1.01(+2.46%)
Jul 12, 2017	41.24	41.51	40.82	40.99	822,046	+0.16(+0.39%)
Jul 11, 2017	40.57	41.01	40.56	40.83	360,097	+0.29(+0.72%)
Jul 10, 2017	40.37	40.68	40.33	40.54	177,978	+0.13(+0.32%)
Jul 07, 2017	40.20	40.47	40.08	40.41	358,905	+0.16(+0.40%)
Jul 06, 2017	40.27	40.42	40.02	40.25	323,122	-0.12(-0.30%)
Jul 05, 2017	40.68	40.78	40.19	40.37	402,105	-0.02(-0.05%)
Jul 04, 2017	40.56	40.78	40.28	40.39	106,669	-0.54(-1.32%)
Jul 03, 2017	40.93	40.93	40.93	40.93	0	+0.00(+0.00%)
Jun 30, 2017	40.61	41.09	40.48	40.93	525,345	+0.51(+1.26%)
Jun 29, 2017	40.91	41.01	40.19	40.42	454,917	-0.49(-1.20%)
Jun 28, 2017	41.36	41.36	40.73	40.91	1,536,370	-0.33(-0.80%)
Jun 27, 2017	41.78	41.99	41.09	41.24	566,775	-0.76(-1.81%)
Jun 26, 2017	42.56	42.91	41.94	42.00	471,184	-0.55(-1.29%)
Jun 23, 2017	42.87	43.05	42.48	42.55	361,971	-0.34(-0.79%)
Jun 22, 2017	42.77	43.34	42.59	42.89	386,324	+0.09(+0.21%)
Jun 21, 2017	42.59	43.48	42.47	42.80	621,424	+0.11(+0.26%)
Jun 20, 2017	42.77	43.11	42.62	42.69	360,251	-0.14(-0.33%)
Jun 19, 2017	41.51	43.04	41.23	42.83	546,745	+1.38(+3.33%)
Jun 16, 2017	41.72	41.81	41.22	41.45	853,452	-0.27(-0.65%)
Jun 15, 2017	42.23	42.26	41.34	41.72	844,303	-0.75(-1.77%)
Jun 14, 2017	43.07	43.17	42.28	42.47	472,631	-0.61(-1.42%)
Jun 13, 2017	43.20	43.35	42.76	43.08	387,439	-0.13(-0.30%)
Jun 12, 2017	43.90	43.96	43.02	43.21	399,595	-0.82(-1.86%)
Jun 09, 2017	44.39	44.81	43.62	44.03	388,544	-0.39(-0.88%)
Jun 08, 2017	43.76	44.49	43.76	44.42	498,273	+0.57(+1.30%)
Jun 07, 2017	43.76	44.14	43.65	43.85	400,668	-0.12(-0.27%)
Jun 06, 2017	44.92	44.92	43.85	43.97	278,273	-0.25(-0.57%)
Jun 05, 2017	44.08	44.50	44.01	44.22	322,427	+0.06(+0.14%)
Jun 02, 2017	44.28	44.48	43.98	44.16	301,420	-0.15(-0.34%)
Jun 01, 2017	44.14	44.38	43.90	44.31	524,596	+0.22(+0.50%)
May 31, 2017	43.46	44.15	43.25	44.09	974,264	+0.68(+1.57%)
May 30, 2017	43.94	43.97	43.36	43.41	316,526	-0.50(-1.14%)
May 29, 2017	43.79	44.09	43.79	43.91	66,509	+0.15(+0.34%)
May 26, 2017	43.84	44.04	43.70	43.76	290,948	-0.08(-0.18%)
May 25, 2017	43.71	44.05	43.50	43.84	208,858	+0.35(+0.80%)
May 24, 2017	43.47	43.67	43.36	43.49	379,339	-0.23(-0.53%)
May 23, 2017	43.95	44.00	43.49	43.72	562,603	+0.09(+0.21%)
May 19, 2017	43.39	43.69	43.17	43.63	226,715	+0.39(+0.90%)
May 18, 2017	43.14	43.33	42.78	43.24	386,924	+0.10(+0.23%)
May 17, 2017	43.81	44.00	43.10	43.14	480,728	-1.02(-2.31%)
May 16, 2017	44.30	44.43	44.00	44.16	305,176	-0.14(-0.32%)
May 15, 2017	44.07	44.63	44.07	44.30	352,286	+0.22(+0.50%)
May 12, 2017	44.77	44.87	43.96	44.08	346,768	-0.72(-1.61%)
May 11, 2017	44.63	45.06	44.51	44.80	358,401	-0.07(-0.16%)
May 10, 2017	45.08	45.24	44.64	44.87	622,604	-0.26(-0.58%)
May 09, 2017	45.50	45.56	44.00	45.13	1,968,051	-2.53(-5.31%)
May 08, 2017	47.59	47.92	47.41	47.66	217,007	+0.08(+0.17%)
May 05, 2017	47.50	47.81	47.42	47.58	184,059	+0.10(+0.21%)
May 04, 2017	47.50	47.63	47.20	47.48	255,978	+0.04(+0.08%)
May 03, 2017	47.63	47.80	47.31	47.44	293,600	-0.16(-0.34%)
May 02, 2017	47.59	48.28	47.51	47.60	470,749	+0.02(+0.04%)
May 01, 2017	47.49	47.77	47.29	47.58	323,193	+0.25(+0.53%)
Apr 28, 2017	47.20	47.41	46.88	47.33	308,707	+0.19(+0.40%)
Apr 27, 2017	47.05	47.19	46.75	47.14	431,753	+0.14(+0.30%)
Apr 26, 2017	47.24	47.34	46.77	47.00	517,280	-0.27(-0.57%)
Apr 25, 2017	46.96	47.97	46.66	47.27	455,101	+0.81(+1.74%)
Apr 24, 2017	46.23	46.62	45.99	46.46	281,804	+0.56(+1.22%)
Apr 21, 2017	46.00	46.17	45.82	45.90	237,588	-0.01(-0.02%)
Apr 20, 2017	45.67	46.01	45.59	45.91	235,144	+0.33(+0.72%)
Apr 19, 2017	45.27	45.67	45.22	45.58	215,005	+0.43(+0.95%)
Apr 18, 2017	44.74	45.25	44.74	45.15	300,472	+0.21(+0.47%)
Apr 17, 2017	44.37	45.07	44.36	44.94	295,016	+0.55(+1.24%)
Apr 13, 2017	44.55	44.81	44.32	44.39	215,060	-0.15(-0.34%)
Apr 12, 2017	44.55	44.73	44.46	44.54	353,629	+0.03(+0.07%)
Apr 11, 2017	44.57	44.81	44.26	44.51	404,829	-0.01(-0.02%)
Apr 10, 2017	44.30	44.59	44.13	44.52	152,155	+0.26(+0.59%)
Apr 07, 2017	44.60	44.65	43.99	44.26	431,837	-0.45(-1.01%)
Apr 06, 2017	44.69	44.75	44.18	44.71	336,453	+0.14(+0.31%)
Apr 05, 2017	45.54	45.54	44.41	44.57	487,932	-0.77(-1.70%)
Apr 04, 2017	45.58	45.77	45.28	45.34	296,693	-0.29(-0.64%)
Apr 03, 2017	45.32	45.68	45.13	45.63	300,882	+0.43(+0.95%)
Mar 31, 2017	45.32	45.42	45.12	45.20	328,232	-0.19(-0.42%)
Mar 30, 2017	45.33	45.56	44.98	45.39	226,202	+0.07(+0.15%)
Mar 29, 2017	45.60	45.64	45.30	45.32	399,580	-0.18(-0.40%)
Mar 28, 2017	45.40	45.63	45.26	45.50	273,454	+0.04(+0.09%)
Mar 27, 2017	45.16	45.50	45.05	45.46	427,555	+0.02(+0.04%)
Mar 24, 2017	45.25	45.80	45.22	45.44	195,361	+0.20(+0.44%)
Mar 23, 2017	44.98	45.53	44.91	45.24	226,077	+0.21(+0.47%)
Mar 22, 2017	44.78	45.19	44.59	45.03	330,660	+0.11(+0.24%)
Mar 21, 2017	45.49	45.73	44.78	44.92	336,117	-0.59(-1.30%)
Mar 20, 2017	46.09	46.26	45.24	45.51	210,087	-0.56(-1.22%)
Mar 17, 2017	46.03	46.45	45.81	46.07	1,546,656	-0.01(-0.02%)
Mar 16, 2017	46.16	46.27	45.99	46.08	323,131	+0.06(+0.13%)
Mar 15, 2017	45.86	46.38	45.79	46.02	311,112	+0.26(+0.57%)
Mar 14, 2017	45.92	46.07	45.63	45.76	363,626	-0.04(-0.09%)
Mar 13, 2017	45.46	45.86	45.33	45.80	439,986	+0.59(+1.31%)
Mar 10, 2017	45.03	45.40	44.91	45.21	281,077	+0.18(+0.40%)
Mar 09, 2017	44.67	45.32	44.67	45.03	198,343	+0.33(+0.74%)
Mar 08, 2017	44.59	44.91	44.24	44.70	251,994	+0.08(+0.18%)
Mar 07, 2017	44.72	44.73	44.33	44.62	533,897	-0.10(-0.22%)
Mar 06, 2017	44.32	44.79	43.88	44.72	300,914	+0.25(+0.56%)
Mar 03, 2017	44.61	44.74	44.18	44.47	291,604	+0.00(+0.00%)
Mar 02, 2017	44.21	44.74	44.16	44.47	297,824	+0.19(+0.43%)
Mar 01, 2017	44.28	44.35	43.69	44.28	252,954	+0.50(+1.14%)
Feb 28, 2017	44.08	44.40	43.75	43.78	689,601	-0.31(-0.70%)
Feb 27, 2017	43.93	44.16	43.47	44.09	504,996	+0.22(+0.50%)
Feb 24, 2017	43.92	44.28	43.59	43.87	326,954	-0.35(-0.79%)
Feb 23, 2017	44.37	44.55	43.70	44.22	277,628	-0.14(-0.32%)
Feb 22, 2017	44.25	44.68	44.22	44.36	484,975	+0.14(+0.32%)
Feb 21, 2017	43.67	44.36	43.67	44.22	260,613	+0.35(+0.80%)
Feb 17, 2017		43.87	43.87	43.87	0	-0.56(-1.26%)
Feb 16, 2017	44.51	44.64	44.01	44.43	281,355	-0.05(-0.11%)
Feb 15, 2017	44.31	44.62	44.15	44.48	209,120	+0.38(+0.86%)
Feb 14, 2017	44.13	44.35	43.98	44.10	277,234	+0.09(+0.20%)
Feb 13, 2017	44.12	44.29	43.72	44.01	346,613	+0.15(+0.34%)
Feb 10, 2017	43.54	44.01	43.41	43.86	342,260	+0.31(+0.71%)
Feb 09, 2017	43.32	43.70	43.15	43.55	279,800	+0.23(+0.53%)
Feb 08, 2017	43.43	43.48	42.90	43.32	335,789	-0.17(-0.39%)
Feb 07, 2017	43.81	43.95	43.30	43.49	297,576	-0.09(-0.21%)
Feb 06, 2017	43.56	43.62	43.05	43.58	260,801	+0.02(+0.05%)
Feb 03, 2017	45.50	45.50	42.56	43.56	816,224	+0.18(+0.41%)
Feb 02, 2017	44.12	44.20	43.14	43.38	682,434	-0.66(-1.50%)
Feb 01, 2017	44.88	44.88	43.90	44.04	425,751	-0.50(-1.12%)
Jan 31, 2017	44.75	44.75	44.24	44.54	473,583	-0.22(-0.49%)
Jan 30, 2017	45.85	45.92	44.51	44.76	352,229	-0.92(-2.01%)
Jan 27, 2017	45.74	45.79	45.34	45.68	433,594	+0.14(+0.31%)
Jan 26, 2017	45.38	45.62	44.87	45.54	641,276	+0.73(+1.63%)
Jan 25, 2017	44.08	45.99	43.92	44.81	538,946	-42.04(-48.41%)
Jan 24, 2017	84.76	87.30	84.76	86.85	249,218	+2.47(+2.93%)
Jan 23, 2017	84.38	85.13	83.62	84.38	264,777	-0.10(-0.12%)
Jan 20, 2017	83.57	84.78	83.57	84.48	266,694	+1.19(+1.43%)
Jan 19, 2017	84.00	84.49	83.17	83.29	239,355	-0.66(-0.79%)
Jan 18, 2017	84.01	84.39	83.53	83.95	234,331	-0.07(-0.08%)
Jan 17, 2017	84.60	84.60	83.50	84.02	201,590	-0.63(-0.74%)
Jan 16, 2017	84.25	84.76	84.02	84.65	49,345	+0.40(+0.47%)
Jan 13, 2017	84.20	84.47	84.03	84.25	179,978	+0.01(+0.01%)
Jan 12, 2017	83.78	84.71	82.80	84.24	222,152	+0.15(+0.18%)
Jan 11, 2017	83.65	84.52	83.35	84.09	224,985	+0.61(+0.73%)
Jan 10, 2017	82.30	83.92	82.10	83.48	207,074	+1.17(+1.42%)
Jan 09, 2017	82.63	83.10	82.29	82.31	164,912	-0.45(-0.54%)
Jan 06, 2017	83.20	83.20	82.53	82.76	272,922	-0.42(-0.50%)
Jan 05, 2017	83.26	83.55	82.53	83.18	236,618	+0.04(+0.05%)
Jan 04, 2017	83.00	83.37	82.20	83.14	312,503	+0.52(+0.63%)
Jan 03, 2017	82.98	83.38	82.12	82.62	144,580	-0.30(-0.36%)
Dec 30, 2016		82.92	82.92	82.92	0	-0.89(-1.06%)
Dec 29, 2016	83.54	84.24	83.15	83.81	167,185	+0.42(+0.50%)
Dec 28, 2016	83.54	84.56	83.31	83.39	223,446	+0.24(+0.29%)
Dec 23, 2016		83.15	83.15	83.15	0	+0.33(+0.40%)
Dec 22, 2016	83.50	83.83	82.61	82.82	163,810	-0.37(-0.44%)
Dec 21, 2016	82.80	83.40	82.44	83.19	224,789	+0.52(+0.63%)
Dec 20, 2016	82.30	83.41	82.26	82.67	620,602	+0.46(+0.56%)
Dec 19, 2016	80.99	82.33	80.70	82.21	380,541	+1.51(+1.87%)
Dec 16, 2016	80.84	81.31	80.67	80.70	375,262	-0.49(-0.60%)
Dec 15, 2016	81.07	82.22	80.76	81.19	343,358	+0.12(+0.15%)
Dec 14, 2016	80.75	81.46	79.92	81.07	808,045	-0.39(-0.48%)
Dec 13, 2016	80.50	82.88	80.40	81.46	412,966	+0.91(+1.13%)
Dec 12, 2016	78.50	80.56	77.83	80.55	347,822	-0.02(-0.02%)
Dec 09, 2016	81.10	81.20	80.50	80.57	219,990	-0.44(-0.54%)
Dec 08, 2016	81.60	81.60	80.82	81.01	188,734	-0.61(-0.75%)
Dec 07, 2016	81.59	81.72	80.39	81.62	199,492	+0.10(+0.12%)
Dec 06, 2016	82.17	82.25	80.17	81.52	289,246	-0.68(-0.83%)
Dec 05, 2016	82.88	83.30	81.87	82.20	231,036	-0.67(-0.81%)
Dec 02, 2016	82.70	83.09	82.42	82.87	245,709	-0.20(-0.24%)