Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	95.99	97.63	95.16	96.98	3,069,822	+1.37(+1.43%)
Oct 30, 2017	96.33	96.74	94.80	95.60	2,134,538	-0.64(-0.67%)
Oct 27, 2017	96.35	97.52	92.26	96.24	2,781,696	-0.69(-0.72%)
Oct 26, 2017	95.33	97.77	95.30	96.94	2,637,493	+1.91(+2.01%)
Oct 25, 2017	95.61	95.84	93.70	95.03	1,793,798	-0.87(-0.91%)
Oct 24, 2017	95.97	96.33	95.35	95.91	1,154,832	-0.10(-0.10%)
Oct 23, 2017	97.06	97.06	95.69	96.00	1,305,742	-0.48(-0.50%)
Oct 20, 2017	97.13	97.21	96.08	96.49	938,837	+0.26(+0.27%)
Oct 19, 2017	95.04	96.24	94.20	96.23	796,136	-0.04(-0.04%)
Oct 18, 2017	96.35	96.39	94.51	96.26	969,282	+0.07(+0.07%)
Oct 17, 2017	96.04	96.44	95.06	96.19	1,234,616	+0.61(+0.63%)
Oct 16, 2017	94.41	95.64	93.61	95.59	2,335,662	+1.81(+1.93%)
Oct 13, 2017	93.72	94.49	93.35	93.78	1,129,349	+0.43(+0.46%)
Oct 12, 2017	93.41	94.19	93.07	93.35	1,052,257	+0.20(+0.22%)
Oct 11, 2017	92.68	93.64	92.43	93.15	746,535	+0.12(+0.13%)
Oct 10, 2017	93.46	93.46	92.06	93.02	965,496	+0.45(+0.48%)
Oct 09, 2017	91.49	93.03	91.40	92.58	992,986	+1.32(+1.44%)
Oct 06, 2017	90.61	91.43	90.19	91.26	1,083,800	+0.71(+0.79%)
Oct 05, 2017	92.21	92.26	90.26	90.55	1,297,095	-1.18(-1.29%)
Oct 04, 2017	91.40	91.80	89.98	91.73	1,616,245	+0.14(+0.16%)
Oct 03, 2017	93.54	93.66	91.15	91.59	1,940,237	-1.88(-2.01%)
Oct 02, 2017	93.99	94.39	92.50	93.47	1,307,045	-0.94(-0.99%)
Sep 29, 2017	93.63	94.48	92.75	94.40	1,211,374	+0.96(+1.03%)
Sep 28, 2017	91.93	93.68	91.93	93.44	2,084,083	+0.67(+0.72%)
Sep 27, 2017	89.31	93.56	88.76	92.77	2,505,910	+4.45(+5.04%)
Sep 26, 2017	88.86	89.10	87.51	88.32	950,379	+0.14(+0.16%)
Sep 25, 2017		89.51	87.62	88.18	1,621,657	-1.41(-1.57%)
Sep 22, 2017	88.50	89.97	88.50	89.58	1,356,894	+0.95(+1.08%)
Sep 21, 2017	88.84	89.06	87.78	88.63	1,609,212	-0.12(-0.14%)
Sep 20, 2017	91.04	91.22	87.80	88.76	1,972,545	-2.09(-2.30%)
Sep 19, 2017		91.70	89.54	90.85	2,029,441	+0.98(+1.09%)
Sep 18, 2017	88.18	90.23	87.89	89.87	1,764,301	+2.02(+2.30%)
Sep 15, 2017	86.94	88.03	86.60	87.85	2,749,828	+1.05(+1.21%)
Sep 14, 2017	86.01	87.22	85.87	86.80	1,116,591	+0.64(+0.74%)
Sep 13, 2017	86.21	87.06	85.51	86.15	1,450,214	-1.08(-1.24%)
Sep 12, 2017	86.47	87.44	85.96	87.23	951,234	+0.69(+0.80%)
Sep 11, 2017	84.79	87.04	84.79	86.54	1,143,547	+2.51(+2.99%)
Sep 08, 2017	84.03	85.14	83.77	84.03	758,441	-0.86(-1.02%)
Sep 07, 2017		84.99	83.50	84.89	765,625	+0.73(+0.87%)
Sep 06, 2017	83.47	84.20	82.66	84.16	1,075,230	+0.75(+0.90%)
Sep 05, 2017	83.66	84.28	82.40	83.41	955,534	-0.37(-0.45%)
Sep 01, 2017	83.80	84.04	82.90	83.79	616,696	+0.35(+0.42%)
Aug 31, 2017	83.67	83.87	82.90	83.44	1,166,565	+0.14(+0.17%)
Aug 30, 2017	82.08	83.36	82.08	83.30	604,302	+1.02(+1.23%)
Aug 29, 2017	80.86	82.37	80.41	82.28	520,556	+0.76(+0.93%)
Aug 28, 2017	80.69	81.54	80.69	81.52	1,102,165	+0.94(+1.17%)
Aug 25, 2017	80.78	81.43	80.22	80.58	532,375	+0.16(+0.20%)
Aug 24, 2017	81.67	81.81	80.02	80.42	1,051,231	-1.02(-1.26%)
Aug 23, 2017	81.23	81.77	80.79	81.44	655,281	-0.22(-0.27%)
Aug 22, 2017	80.10	82.00	79.68	81.67	987,777	+2.40(+3.02%)
Aug 21, 2017	80.09	80.34	78.76	79.27	1,088,399	-1.11(-1.38%)
Aug 18, 2017	80.23	81.03	79.54	80.38	1,266,043	+0.44(+0.55%)
Aug 17, 2017	81.49	81.73	79.93	79.95	1,039,326	-1.88(-2.30%)
Aug 16, 2017	81.05	82.21	80.53	81.83	864,010	+0.77(+0.94%)
Aug 15, 2017	81.43	81.49	80.60	81.06	1,262,051	-0.43(-0.52%)
Aug 14, 2017	81.46	82.58	81.04	81.49	1,357,575	+1.03(+1.28%)
Aug 11, 2017	78.46	80.69	78.46	80.45	1,200,962	+2.48(+3.19%)
Aug 10, 2017	80.31	80.58	77.80	77.97	1,317,515	-2.95(-3.65%)
Aug 09, 2017	79.69	81.25	79.16	80.92	1,050,531	+0.71(+0.88%)
Aug 08, 2017	81.38	81.50	79.95	80.22	1,491,258	-1.18(-1.45%)
Aug 07, 2017	78.76	82.00	78.76	81.39	2,272,276	+2.81(+3.58%)
Aug 04, 2017	78.75	79.52	78.20	78.58	1,281,149	-0.11(-0.15%)
Aug 03, 2017	79.50	79.90	78.27	78.70	1,836,998	-0.93(-1.17%)
Aug 02, 2017	82.43	82.53	79.54	79.62	1,751,878	-2.32(-2.83%)
Aug 01, 2017	82.14	82.14	81.30	81.94	1,986,941	+0.00(+0.00%)
Jul 31, 2017	83.67	83.82	81.82	81.94	1,391,767	-1.57(-1.87%)
Jul 28, 2017	86.46	86.60	83.33	83.51	2,107,881	-4.89(-5.53%)
Jul 27, 2017	89.25	89.42	87.13	88.40	1,671,088	-0.82(-0.92%)
Jul 26, 2017	87.13	89.24	87.13	89.22	966,261	+1.54(+1.76%)
Jul 25, 2017	88.44	88.77	87.50	87.68	1,253,635	-0.96(-1.09%)
Jul 24, 2017	88.43	89.27	88.32	88.65	877,421	+0.28(+0.32%)
Jul 21, 2017	89.32	89.83	87.69	88.36	1,105,809	-1.60(-1.78%)
Jul 20, 2017	89.95	90.01	88.88	89.97	646,239	+0.27(+0.31%)
Jul 19, 2017	89.03	89.93	88.88	89.69	1,230,306	+1.38(+1.56%)
Jul 18, 2017	87.63	88.36	86.83	88.31	802,058	+0.62(+0.71%)
Jul 17, 2017	88.46	88.61	86.98	87.69	894,749	-0.45(-0.51%)
Jul 14, 2017	86.65	88.21	86.44	88.14	1,059,487	+1.80(+2.09%)
Jul 13, 2017	86.69	87.26	85.90	86.34	935,356	-0.09(-0.10%)
Jul 12, 2017	86.44	87.68	85.66	86.43	851,645	+0.68(+0.79%)
Jul 11, 2017	84.60	86.19	84.16	85.75	1,325,707	+1.15(+1.36%)
Jul 10, 2017	83.76	84.74	83.03	84.60	1,339,157	+0.94(+1.12%)
Jul 07, 2017	82.46	84.12	82.23	83.66	1,335,044	+1.85(+2.26%)
Jul 06, 2017	81.25	82.15	80.43	81.81	1,381,779	+0.17(+0.21%)
Jul 05, 2017	81.15	81.85	80.23	81.64	1,877,233	+0.65(+0.81%)
Jul 03, 2017	81.65	82.21	80.30	80.99	845,635	+0.04(+0.04%)
Jun 30, 2017	82.71	82.71	80.73	80.95	1,492,253	-0.88(-1.08%)
Jun 29, 2017	84.36	84.36	80.58	81.84	1,826,532	-2.86(-3.37%)
Jun 28, 2017	83.67	84.91	82.23	84.69	1,801,771	+1.65(+1.99%)
Jun 27, 2017	84.68	84.89	82.89	83.04	1,522,794	-1.90(-2.24%)
Jun 26, 2017	86.98	87.32	84.83	84.94	1,400,764	-1.71(-1.97%)
Jun 23, 2017		86.75		86.65	1,803,411	+1.13(+1.32%)
Jun 22, 2017	86.65	87.21	85.23	85.52	880,305	-1.19(-1.37%)
Jun 21, 2017	86.49	86.95	85.82	86.70	1,173,322	+0.38(+0.44%)
Jun 20, 2017	89.22	89.53	86.23	86.32	1,577,846	-3.04(-3.41%)
Jun 19, 2017	87.36	89.72	87.13	89.36	1,813,895	+2.94(+3.40%)
Jun 16, 2017	86.21	87.41	85.70	86.43	1,945,153	+0.56(+0.65%)
Jun 15, 2017	86.01	87.02	85.49	85.87	1,812,774	-1.31(-1.50%)
Jun 14, 2017	89.74	90.85	86.37	87.18	1,797,361	-2.54(-2.83%)
Jun 13, 2017	90.20	91.04	88.59	89.72	1,203,138	+0.25(+0.28%)
Jun 12, 2017	88.94	90.16	86.81	89.47	2,820,297	-0.74(-0.82%)
Jun 09, 2017	96.64	96.95	88.96	90.21	2,134,440	-6.15(-6.38%)
Jun 08, 2017	96.36	96.61	95.45	96.36	1,016,462	+0.23(+0.24%)
Jun 07, 2017	95.54	96.36	95.23	96.13	1,242,482	+0.77(+0.81%)
Jun 06, 2017	94.11	95.79	93.50	95.36	1,598,333	+1.24(+1.32%)
Jun 05, 2017	93.68	94.47	93.35	94.12	1,387,637	+0.46(+0.49%)
Jun 02, 2017	93.34	93.71	92.73	93.66	2,081,060	+1.00(+1.08%)
Jun 01, 2017	92.00	92.97	92.00	92.66	1,566,990	+0.66(+0.72%)
May 31, 2017	92.97	93.02	91.45	92.00	2,267,380	-0.48(-0.52%)
May 30, 2017	92.75	93.48	92.46	92.48	1,201,453	-0.18(-0.19%)
May 26, 2017	92.66	92.71	91.92	92.65	640,378	-0.10(-0.10%)
May 25, 2017	91.56	93.01	91.43	92.75	782,188	+1.39(+1.52%)
May 24, 2017	91.21	91.68	90.77	91.36	770,227	+0.70(+0.77%)
May 23, 2017	91.09	91.19	90.27	90.66	1,076,292	-0.19(-0.21%)
May 22, 2017	90.41	91.01	89.90	90.86	1,020,006	+0.82(+0.91%)
May 19, 2017	89.66	90.73	89.43	90.04	1,097,610	+0.82(+0.92%)
May 18, 2017	88.15	89.45	87.72	89.21	1,568,696	+0.86(+0.97%)
May 17, 2017	89.72	89.82	88.31	88.36	1,518,889	-2.17(-2.39%)
May 16, 2017	89.94	90.56	89.76	90.52	1,309,255	+0.96(+1.07%)
May 15, 2017	88.54	90.06	88.54	89.57	1,702,730	+1.07(+1.21%)
May 12, 2017	88.81	89.35	88.02	88.50	1,025,876	-0.19(-0.22%)
May 11, 2017	88.72	89.11	88.08	88.69	980,145	+0.04(+0.04%)
May 10, 2017	88.99	89.12	88.34	88.66	1,312,729	-0.04(-0.05%)
May 09, 2017	88.60	89.28	88.52	88.70	895,360	+0.27(+0.31%)
May 08, 2017	88.88	88.89	88.21	88.43	1,100,606	-0.39(-0.44%)
May 05, 2017	89.28	89.57	87.81	88.81	1,120,670	+0.11(+0.13%)
May 04, 2017	88.16	88.74	87.63	88.70	1,026,831	+1.20(+1.37%)
May 03, 2017	87.71	88.01	87.18	87.50	1,158,512	-0.24(-0.27%)
May 02, 2017	87.43	87.80	86.64	87.74	1,686,461	+0.48(+0.55%)
May 01, 2017	86.85	87.55	85.76	87.26	2,048,046	+0.84(+0.97%)
Apr 28, 2017	88.23	91.49	86.09	86.42	3,485,098	-4.73(-5.18%)
Apr 27, 2017	89.12	91.70	89.12	91.15	3,075,715	+2.45(+2.77%)
Apr 26, 2017	89.55	89.55	88.54	88.69	899,114	-0.80(-0.89%)
Apr 25, 2017	88.97	89.58	88.37	89.49	1,145,314	+0.77(+0.87%)
Apr 24, 2017	87.73	88.85	87.29	88.72	1,612,767	+2.16(+2.50%)
Apr 21, 2017	86.73	86.80	85.94	86.55	908,209	-0.12(-0.14%)
Apr 20, 2017	86.23	86.95	85.89	86.68	1,161,513	+0.81(+0.94%)
Apr 19, 2017	84.20	85.93	84.09	85.87	1,776,550	+2.63(+3.16%)
Apr 18, 2017	83.54	84.34	82.99	83.24	1,609,738	-0.79(-0.94%)
Apr 17, 2017	83.17	84.24	83.00	84.03	1,753,514	+0.15(+0.18%)
Apr 13, 2017	83.57	84.74	82.90	83.88	1,289,842	+0.11(+0.13%)
Apr 12, 2017	84.26	84.45	83.35	83.77	1,183,162	-0.26(-0.30%)
Apr 11, 2017	84.60	84.64	82.37	84.03	1,598,079	-0.73(-0.86%)
Apr 10, 2017	85.13	85.32	84.34	84.76	1,673,785	-0.18(-0.22%)
Apr 07, 2017	84.68	85.05	84.54	84.94	1,282,140	+0.33(+0.38%)
Apr 06, 2017	84.23	84.64	83.48	84.62	1,114,621	+0.39(+0.46%)
Apr 05, 2017	84.88	85.78	84.08	84.23	1,276,102	-0.64(-0.76%)
Apr 04, 2017	84.44	85.05	84.35	84.87	1,099,148	+0.43(+0.51%)
Apr 03, 2017	83.89	84.80	83.42	84.44	1,094,969	+0.79(+0.95%)
Mar 31, 2017	83.92	84.85	83.36	83.65	877,803	-0.50(-0.60%)
Mar 30, 2017	84.24	84.57	83.99	84.15	449,761	+0.17(+0.20%)
Mar 29, 2017	83.98	84.18	83.62	83.98	724,227	-0.18(-0.21%)
Mar 28, 2017	84.28	84.64	83.77	84.16	833,018	-0.13(-0.16%)
Mar 27, 2017	83.88	84.56	83.25	84.29	650,115	+0.07(+0.08%)
Mar 24, 2017	84.51	85.27	83.85	84.22	584,873	+0.43(+0.51%)
Mar 23, 2017	84.10	84.46	83.46	83.79	871,445	-0.30(-0.36%)
Mar 22, 2017	83.17	84.15	82.70	84.09	1,223,859	+1.21(+1.47%)
Mar 21, 2017	83.89	84.24	82.04	82.88	1,261,887	-0.82(-0.98%)
Mar 20, 2017	83.61	84.77	83.25	83.69	1,151,962	+0.38(+0.45%)
Mar 17, 2017	83.09	83.83	82.70	83.32	2,252,968	+0.43(+0.52%)
Mar 16, 2017	82.37	83.29	82.29	82.88	958,764	+0.52(+0.63%)
Mar 15, 2017	81.92	82.40	81.51	82.37	892,023	+0.65(+0.80%)
Mar 14, 2017	81.71	82.17	80.99	81.71	809,488	+0.01(+0.01%)
Mar 13, 2017	81.80	82.14	81.31	81.71	1,265,740	-0.30(-0.36%)
Mar 10, 2017	81.47	82.02	80.85	82.00	1,575,871	+1.24(+1.54%)
Mar 09, 2017	80.75	80.88	80.12	80.76	1,161,664	+0.21(+0.26%)
Mar 08, 2017	80.31	80.85	79.90	80.55	1,238,166	+0.45(+0.56%)
Mar 07, 2017	79.65	80.45	78.77	80.10	999,084	+0.19(+0.24%)
Mar 06, 2017	79.22	80.12	78.84	79.91	880,725	+0.35(+0.44%)
Mar 03, 2017	80.01	80.09	79.07	79.56	854,285	-0.27(-0.34%)
Mar 02, 2017	80.38	80.58	79.76	79.83	1,240,179	-0.62(-0.78%)
Mar 01, 2017	79.77	80.64	79.07	80.46	1,493,612	+1.16(+1.46%)
Feb 28, 2017	79.42	79.59	79.00	79.29	1,125,086	-0.09(-0.11%)
Feb 27, 2017	79.59	79.59	78.76	79.38	496,824	-0.06(-0.08%)
Feb 24, 2017	78.71	79.50	78.41	79.44	866,539	+0.34(+0.43%)
Feb 23, 2017	79.50	79.96	78.61	79.10	919,021	-0.33(-0.41%)
Feb 22, 2017	79.32	79.54	78.80	79.43	950,801	-0.16(-0.20%)
Feb 21, 2017	78.05	79.63	77.69	79.58	1,478,993	+1.75(+2.25%)
Feb 17, 2017		77.83	77.83	77.83	0	-0.06(-0.08%)
Feb 16, 2017	77.35	77.94	76.69	77.90	2,200,674	+0.75(+0.97%)
Feb 15, 2017	76.54	77.31	76.28	77.15	845,273	+0.61(+0.79%)
Feb 14, 2017	76.69	76.80	75.99	76.54	1,601,217	-0.20(-0.26%)
Feb 13, 2017	76.37	76.97	76.30	76.74	794,167	+0.99(+1.30%)
Feb 10, 2017	76.04	76.28	75.49	75.76	1,626,346	-0.09(-0.12%)
Feb 09, 2017	75.94	76.33	75.63	75.84	928,269	-0.11(-0.15%)
Feb 08, 2017	76.74	76.80	75.96	75.96	1,179,963	-0.69(-0.90%)
Feb 07, 2017	75.98	76.70	75.98	76.65	1,437,527	+0.58(+0.76%)
Feb 06, 2017	76.31	76.86	75.98	76.07	1,327,619	-0.52(-0.67%)
Feb 03, 2017	76.87	77.03	76.23	76.59	1,484,531	+0.20(+0.26%)
Feb 02, 2017	75.15	76.57	74.61	76.39	1,844,606	+1.15(+1.53%)
Feb 01, 2017	74.80	75.25	74.24	75.23	1,600,659	+0.81(+1.09%)
Jan 31, 2017	75.40	75.40	73.95	74.42	1,707,080	-1.00(-1.32%)
Jan 30, 2017	75.19	75.69	74.48	75.42	1,870,049	+0.08(+0.10%)
Jan 27, 2017	75.17	76.91	74.52	75.34	3,720,867	+2.54(+3.50%)
Jan 26, 2017	74.02	74.17	72.55	72.79	3,101,225	-1.24(-1.68%)
Jan 25, 2017	73.10	74.43	72.69	74.03	2,295,779	+1.64(+2.26%)
Jan 24, 2017	71.90	72.62	71.60	72.40	1,298,149	+0.61(+0.85%)
Jan 23, 2017	71.43	71.80	71.17	71.79	1,177,697	+0.47(+0.66%)
Jan 20, 2017	70.83	71.60	70.55	71.32	1,103,733	+0.36(+0.51%)
Jan 19, 2017	71.41	71.60	70.67	70.96	1,042,145	-0.42(-0.59%)
Jan 18, 2017	70.25	71.43	69.98	71.38	1,483,842	+1.43(+2.04%)
Jan 17, 2017	71.16	71.16	69.25	69.95	1,371,226	-1.26(-1.77%)
Jan 13, 2017		71.21	71.21	71.21	0	+1.17(+1.67%)
Jan 12, 2017	70.11	70.14	69.49	70.04	1,033,848	-0.15(-0.21%)
Jan 11, 2017	69.29	70.35	69.10	70.19	1,381,614	+0.82(+1.18%)
Jan 10, 2017	69.60	69.69	68.93	69.37	642,616	-0.23(-0.33%)
Jan 09, 2017	69.26	70.04	69.23	69.59	1,190,138	+0.40(+0.58%)
Jan 06, 2017	68.75	69.23	68.13	69.19	1,078,114	+0.62(+0.91%)
Jan 05, 2017	68.87	69.31	68.08	68.57	1,506,379	-0.62(-0.90%)
Jan 04, 2017	69.25	69.49	68.58	69.19	1,333,152	-0.24(-0.35%)
Jan 03, 2017	69.05	70.34	68.62	69.44	1,522,038	+0.64(+0.93%)
Dec 30, 2016		68.80	68.80	68.80	0	-0.53(-0.77%)
Dec 29, 2016	69.58	69.76	68.66	69.33	727,390	-0.41(-0.59%)
Dec 28, 2016	70.79	71.43	69.71	69.74	1,209,855	-0.23(-0.32%)
Dec 27, 2016	69.24	70.37	69.16	69.97	838,786	+0.79(+1.14%)
Dec 23, 2016		69.18	69.18	69.18	0	-0.03(-0.04%)
Dec 22, 2016	69.06	69.38	68.53	69.21	1,723,872	+0.15(+0.22%)
Dec 21, 2016	69.16	69.37	68.78	69.06	875,129	+0.09(+0.13%)
Dec 20, 2016	69.72	69.94	68.80	68.97	1,005,106	-0.43(-0.62%)
Dec 19, 2016	69.44	70.55	68.92	69.40	2,191,657	+1.03(+1.51%)
Dec 16, 2016	69.62	70.33	68.06	68.37	8,776,333	-1.02(-1.47%)
Dec 15, 2016	68.13	70.55	67.63	69.39	2,546,682	+1.36(+1.99%)
Dec 14, 2016	69.37	70.34	67.77	68.04	2,563,029	-0.14(-0.21%)
Dec 13, 2016	67.84	69.11	67.84	68.18	1,538,861	+0.57(+0.84%)
Dec 12, 2016	67.63	67.77	66.94	67.61	1,587,577	+0.10(+0.14%)
Dec 09, 2016	69.09	69.09	67.16	67.51	1,759,924	-1.43(-2.08%)
Dec 08, 2016	69.30	69.70	68.48	68.95	1,179,439	-0.36(-0.52%)
Dec 07, 2016	68.22	69.95	68.12	69.30	2,018,750	+1.00(+1.46%)
Dec 06, 2016	67.32	68.53	66.85	68.31	1,460,724	+0.95(+1.42%)
Dec 05, 2016	66.68	68.15	66.64	67.35	1,603,865	+0.67(+1.01%)
Dec 02, 2016	66.45	67.19	65.36	66.68	3,109,550	+0.29(+0.43%)
Dec 01, 2016	69.68	69.93	65.37	66.39	3,928,934	-3.42(-4.90%)
Nov 30, 2016	71.51	71.70	69.81	69.81	2,537,209	-1.61(-2.25%)
Nov 29, 2016	72.21	72.30	71.39	71.42	1,670,363	-0.73(-1.01%)
Nov 28, 2016	71.69	72.70	71.67	72.15	950,152	+0.21(+0.29%)
Nov 25, 2016	71.62	71.95	71.40	71.94	457,654	+0.38(+0.54%)
Nov 23, 2016		71.55	71.55	71.55	0	-1.06(-1.46%)
Nov 22, 2016	71.01	72.78	70.94	72.61	3,924,005	+1.82(+2.57%)
Nov 21, 2016	70.00	71.48	69.72	70.79	2,085,723	+0.80(+1.15%)
Nov 18, 2016	69.10	70.16	68.63	69.99	2,301,347	+0.87(+1.25%)
Nov 17, 2016	68.10	69.81	67.94	69.12	1,911,020	+1.18(+1.74%)
Nov 16, 2016	67.74	68.08	67.54	67.94	1,063,919	-0.04(-0.06%)
Nov 15, 2016	66.76	68.05	65.96	67.98	1,996,618	+1.98(+3.01%)
Nov 14, 2016	66.27	66.83	65.99	66.00	1,453,446	+0.02(+0.03%)
Nov 11, 2016	64.91	66.02	64.88	65.98	1,155,881	+0.83(+1.28%)
Nov 10, 2016	65.97	66.75	64.95	65.15	2,236,638	-0.38(-0.59%)
Nov 09, 2016	64.47	65.70	64.23	65.54	1,860,027	-0.03(-0.05%)
Nov 08, 2016	65.69	65.69	65.15	65.57	2,920,335	-0.01(-0.01%)
Nov 07, 2016	65.46	65.80	64.81	65.58	2,691,349	+0.89(+1.37%)
Nov 04, 2016	64.89	65.28	64.55	64.69	1,673,622	-0.14(-0.21%)
Nov 03, 2016	64.99	65.21	64.71	64.83	2,419,778	-0.04(-0.07%)
Nov 02, 2016	64.05	65.12	63.82	64.88	2,394,285	+0.72(+1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

KLA-Tencor Corp (NQ: KLAC )

Historical Prices

Popular Pages