MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	69.20	69.47	68.17	69.39	1,110,403	+0.59(+0.86%)
Apr 28, 2016	68.96	70.53	68.71	68.79	762,169	-0.98(-1.40%)
Apr 27, 2016	69.39	69.81	68.91	69.77	461,388	+0.36(+0.51%)
Apr 26, 2016	69.04	69.64	68.73	69.41	423,818	+0.58(+0.84%)
Apr 25, 2016	68.83	69.01	68.33	68.84	387,906	-0.05(-0.07%)
Apr 22, 2016	68.29	69.26	68.29	68.88	434,440	+0.21(+0.31%)
Apr 21, 2016	69.17	69.58	68.65	68.67	339,321	-0.37(-0.53%)
Apr 20, 2016	69.54	69.80	68.79	69.04	581,135	-0.34(-0.49%)
Apr 19, 2016	69.28	69.71	68.86	69.38	773,600	+0.30(+0.44%)
Apr 18, 2016	68.08	69.15	68.08	69.07	522,186	+0.88(+1.29%)
Apr 15, 2016	67.93	68.26	67.46	68.20	694,798	+0.27(+0.39%)
Apr 14, 2016	67.63	68.01	67.47	67.93	685,673	+0.26(+0.38%)
Apr 13, 2016	67.81	68.22	67.11	67.68	940,373	+0.28(+0.42%)
Apr 12, 2016	67.13	67.47	66.56	67.39	363,891	+0.57(+0.85%)
Apr 11, 2016	67.16	67.70	66.70	66.83	359,720	-0.27(-0.41%)
Apr 08, 2016	67.67	67.67	66.62	67.10	350,412	-0.26(-0.38%)
Apr 07, 2016	68.04	68.11	66.69	67.36	717,380	-1.09(-1.59%)
Apr 06, 2016	67.47	68.61	67.46	68.44	789,954	+1.02(+1.52%)
Apr 05, 2016	67.41	67.71	67.20	67.42	561,091	-0.37(-0.55%)
Apr 04, 2016	68.40	68.40	67.27	67.80	397,721	-0.37(-0.55%)
Apr 01, 2016	67.38	68.17	67.16	68.17	416,679	+0.48(+0.72%)
Mar 31, 2016	66.72	68.45	66.72	67.69	1,302,262	+0.85(+1.27%)
Mar 30, 2016	66.65	67.29	66.54	66.84	635,806	+0.44(+0.66%)
Mar 29, 2016	65.24	66.43	65.21	66.40	733,960	+1.19(+1.82%)
Mar 28, 2016	64.62	65.47	64.54	65.21	551,324	+0.58(+0.89%)
Mar 24, 2016	64.93	64.63	64.63	64.63	672,552	-0.79(-1.20%)
Mar 23, 2016	65.47	66.11	65.36	65.42	857,645	-0.03(-0.04%)
Mar 22, 2016	64.85	65.77	64.71	65.45	781,439	+0.23(+0.35%)
Mar 21, 2016	64.92	65.49	64.89	65.22	711,363	+0.10(+0.15%)
Mar 18, 2016	64.10	65.30	64.10	65.12	1,863,541	+0.95(+1.48%)
Mar 17, 2016	63.65	64.40	63.50	64.17	838,582	+0.42(+0.66%)
Mar 16, 2016	63.21	64.02	62.77	63.75	892,219	+0.42(+0.66%)
Mar 15, 2016	63.56	63.72	62.80	63.33	905,015	-0.37(-0.57%)
Mar 14, 2016	63.56	64.28	63.35	63.69	1,129,219	+0.08(+0.13%)
Mar 11, 2016	63.60	63.67	63.11	63.61	986,450	+0.61(+0.97%)
Mar 10, 2016	63.77	64.31	62.45	63.00	958,684	-0.47(-0.73%)
Mar 09, 2016	63.14	63.67	62.74	63.46	947,504	+0.69(+1.11%)
Mar 08, 2016	63.67	63.67	62.39	62.77	1,438,132	-1.15(-1.80%)
Mar 07, 2016	63.35	64.18	63.09	63.92	981,602	+0.42(+0.66%)
Mar 04, 2016	64.19	64.19	63.43	63.50	1,205,540	-0.54(-0.84%)
Mar 03, 2016	64.66	64.66	63.56	64.04	1,754,073	-0.69(-1.07%)
Mar 02, 2016	65.42	65.42	63.56	64.73	1,594,511	-0.60(-0.92%)
Mar 01, 2016	64.92	65.44	64.67	65.34	1,867,742	+0.90(+1.40%)
Feb 29, 2016	66.15	66.61	64.40	64.43	5,488,105	-1.77(-2.68%)
Feb 26, 2016	66.75	67.34	66.10	66.21	1,344,340	-0.09(-0.14%)
Feb 25, 2016	65.26	66.41	65.19	66.30	1,078,365	+1.01(+1.55%)
Feb 24, 2016	65.93	65.97	64.08	65.28	2,219,457	-1.19(-1.79%)
Feb 23, 2016	66.54	67.35	66.17	66.47	1,036,356	-0.07(-0.11%)
Feb 22, 2016	66.25	66.87	65.85	66.54	860,168	+1.17(+1.79%)
Feb 19, 2016	64.09	65.49	64.09	65.37	590,617	+0.83(+1.29%)
Feb 18, 2016	64.30	64.80	63.59	64.54	1,360,180	+0.53(+0.83%)
Feb 17, 2016	62.84	64.14	62.84	64.01	1,055,452	+1.55(+2.49%)
Feb 16, 2016	61.84	63.34	61.71	62.46	1,231,289	+1.20(+1.96%)
Feb 12, 2016	60.34	61.26	61.26	61.26	1,000,930	+1.82(+3.06%)
Feb 11, 2016	59.01	60.26	58.55	59.44	1,393,196	-0.69(-1.15%)
Feb 10, 2016	59.66	61.60	59.54	60.13	1,109,968	+0.86(+1.44%)
Feb 09, 2016	56.97	59.48	56.71	59.27	1,254,489	+1.75(+3.04%)
Feb 08, 2016	58.75	58.75	56.62	57.52	1,454,628	-1.94(-3.26%)
Feb 05, 2016	60.87	61.34	59.17	59.46	1,142,469	-1.46(-2.39%)
Feb 04, 2016	59.24	61.68	59.20	60.92	1,749,707	+0.52(+0.86%)
Feb 03, 2016	61.31	61.60	59.30	60.40	945,579	-0.43(-0.70%)
Feb 02, 2016	60.97	61.04	60.35	60.83	854,363	-0.87(-1.40%)
Feb 01, 2016	62.10	62.28	61.27	61.69	846,272	-1.00(-1.60%)
Jan 29, 2016	60.99	63.04	60.92	62.70	1,381,096	+2.09(+3.44%)
Jan 28, 2016	60.87	61.67	60.33	60.61	1,118,365	+0.31(+0.51%)
Jan 27, 2016	59.87	61.69	59.74	60.30	773,855	+0.12(+0.20%)
Jan 26, 2016	60.38	60.82	60.05	60.18	908,196	-0.21(-0.35%)
Jan 25, 2016	60.97	61.75	60.33	60.39	1,477,637	-0.62(-1.02%)
Jan 22, 2016	60.46	61.36	59.95	61.01	977,630	+1.28(+2.15%)
Jan 21, 2016	59.75	60.39	59.21	59.73	1,029,955	+0.13(+0.21%)
Jan 20, 2016	59.59	60.26	58.41	59.60	1,482,995	-1.05(-1.73%)
Jan 19, 2016	62.15	62.34	60.36	60.65	895,048	-0.78(-1.28%)
Jan 15, 2016	60.61	61.43	61.43	61.43	830,521	-0.50(-0.81%)
Jan 14, 2016	61.98	62.26	61.48	61.93	1,813,479	+0.22(+0.35%)
Jan 13, 2016	63.28	63.67	61.58	61.71	789,586	-1.31(-2.08%)
Jan 12, 2016	62.54	63.10	62.25	63.02	675,331	+0.97(+1.57%)
Jan 11, 2016	62.62	62.81	61.73	62.05	1,082,950	-0.34(-0.54%)
Jan 08, 2016	63.37	63.59	62.29	62.39	1,079,508	-0.90(-1.42%)
Jan 07, 2016	63.06	64.42	62.95	63.29	963,019	-1.00(-1.56%)
Jan 06, 2016	63.99	64.55	63.84	64.29	989,536	-0.50(-0.77%)
Jan 05, 2016	64.31	65.11	64.30	64.79	522,283	+0.48(+0.75%)
Jan 04, 2016	64.75	64.75	63.80	64.31	826,427	-1.38(-2.11%)
Dec 31, 2015	65.93	65.69	65.69	65.69	368,596	-0.42(-0.63%)
Dec 30, 2015	66.18	66.89	66.02	66.11	269,466	-0.24(-0.36%)
Dec 29, 2015	66.27	66.83	65.87	66.35	292,999	+0.43(+0.65%)
Dec 28, 2015	65.73	65.98	65.36	65.92	488,077	+0.03(+0.04%)
Dec 24, 2015	65.53	65.89	65.89	65.89	267,690	+0.15(+0.24%)
Dec 23, 2015	65.38	66.01	65.18	65.74	440,030	+0.58(+0.89%)
Dec 22, 2015	65.77	65.79	64.85	65.16	843,051	-0.39(-0.60%)
Dec 21, 2015	65.77	65.97	64.92	65.55	1,000,364	+0.41(+0.63%)
Dec 18, 2015	64.33	65.46	64.08	65.14	2,750,690	+0.57(+0.89%)
Dec 17, 2015	65.35	65.35	64.18	64.56	802,161	-0.54(-0.83%)
Dec 16, 2015	64.65	65.28	63.84	65.10	743,546	+1.05(+1.64%)
Dec 15, 2015	64.03	64.17	63.63	64.05	1,098,615	+0.65(+1.02%)
Dec 14, 2015	62.75	63.46	62.46	63.41	1,160,895	+0.75(+1.19%)
Dec 11, 2015	63.08	63.38	62.56	62.66	657,949	-1.05(-1.64%)
Dec 10, 2015	63.27	64.34	62.98	63.71	468,085	+0.48(+0.76%)
Dec 09, 2015	63.87	64.34	63.12	63.22	840,972	-0.97(-1.50%)
Dec 08, 2015	63.92	64.42	63.48	64.19	687,818	-0.17(-0.27%)
Dec 07, 2015	65.11	65.47	64.13	64.36	805,693	-1.09(-1.67%)
Dec 04, 2015	63.45	65.50	63.45	65.46	887,643	+2.03(+3.20%)
Dec 03, 2015	64.12	64.42	63.29	63.42	680,688	-0.68(-1.07%)
Dec 02, 2015	64.18	64.66	63.80	64.11	363,611	-0.15(-0.24%)
Dec 01, 2015	63.98	64.38	63.67	64.26	699,001	+0.40(+0.63%)
Nov 30, 2015	64.37	64.37	63.47	63.86	1,559,905	-0.45(-0.69%)
Nov 27, 2015	63.63	64.36	63.46	64.31	137,314	+0.59(+0.93%)
Nov 25, 2015	64.12	63.72	63.72	63.72	312,927	-0.11(-0.17%)
Nov 24, 2015	62.96	64.09	62.91	63.83	919,057	+0.51(+0.81%)
Nov 23, 2015	63.11	63.47	62.99	63.32	812,159	+0.16(+0.26%)
Nov 20, 2015	63.40	63.52	63.00	63.15	452,817	-0.07(-0.12%)
Nov 19, 2015	63.33	63.49	62.85	63.22	476,848	+0.02(+0.03%)
Nov 18, 2015	63.12	63.48	62.51	63.21	1,528,159	+0.19(+0.30%)
Nov 17, 2015	62.21	63.67	61.89	63.02	1,828,043	+1.06(+1.71%)
Nov 16, 2015	60.05	61.99	59.89	61.96	1,525,321	+1.66(+2.75%)
Nov 13, 2015	60.40	60.57	59.76	60.30	1,996,815	-0.51(-0.84%)
Nov 12, 2015	61.69	61.69	60.16	60.81	1,425,845	-0.47(-0.77%)
Nov 11, 2015	61.32	61.53	60.47	61.28	1,162,072	+0.04(+0.06%)
Nov 10, 2015	60.79	61.32	59.72	61.25	3,584,770	+0.89(+1.48%)
Nov 09, 2015	61.62	61.62	60.31	60.36	3,254,627	-1.18(-1.92%)
Nov 06, 2015	62.41	62.64	61.38	61.54	2,230,806	-0.75(-1.21%)
Nov 05, 2015	63.12	63.62	62.07	62.29	1,829,216	-0.76(-1.21%)
Nov 04, 2015	63.86	64.18	62.88	63.05	1,073,458	-0.68(-1.07%)
Nov 03, 2015	64.46	64.48	63.50	63.73	1,425,539	-0.76(-1.18%)
Nov 02, 2015	61.69	64.63	61.68	64.49	2,626,445	+3.68(+6.04%)
Oct 30, 2015	59.71	60.95	59.71	60.82	1,137,418	+1.34(+2.26%)
Oct 29, 2015	57.57	59.67	57.11	59.48	919,367	+2.24(+3.92%)
Oct 28, 2015	56.01	57.24	55.96	57.23	408,821	+1.39(+2.49%)
Oct 27, 2015	56.64	56.97	55.56	55.84	412,806	-1.13(-1.99%)
Oct 26, 2015	56.06	57.04	56.03	56.98	555,939	+0.88(+1.57%)
Oct 23, 2015	56.01	56.21	55.54	56.10	228,966	+0.65(+1.18%)
Oct 22, 2015	55.24	56.13	55.09	55.44	496,781	+0.56(+1.03%)
Oct 21, 2015	55.48	55.64	54.79	54.88	443,218	-0.40(-0.72%)
Oct 20, 2015	55.04	55.37	54.27	55.28	282,454	+0.10(+0.18%)
Oct 19, 2015	54.36	55.32	54.24	55.18	390,143	+0.55(+1.01%)
Oct 16, 2015	54.46	54.65	53.99	54.63	372,658	+0.30(+0.55%)
Oct 15, 2015	53.99	54.33	53.84	54.33	560,529	+0.60(+1.12%)
Oct 14, 2015	54.60	54.76	53.65	53.73	559,444	-0.87(-1.60%)
Oct 13, 2015	54.51	55.24	54.51	54.60	503,068	-0.31(-0.56%)
Oct 12, 2015	54.36	55.15	54.26	54.91	839,039	+0.44(+0.82%)
Oct 09, 2015	54.42	54.66	54.26	54.46	697,093	+0.06(+0.12%)
Oct 08, 2015	53.64	54.65	53.64	54.40	705,673	+0.55(+1.03%)
Oct 07, 2015	53.49	54.00	53.29	53.85	1,055,677	+0.64(+1.21%)
Oct 06, 2015	53.52	53.77	52.98	53.20	807,948	-0.56(-1.05%)
Oct 05, 2015	53.56	53.97	53.15	53.77	1,319,200	+0.60(+1.13%)
Oct 02, 2015	51.78	53.17	51.62	53.17	1,389,172	+0.56(+1.07%)
Oct 01, 2015	53.70	54.05	52.28	52.60	1,453,323	-1.37(-2.54%)
Sep 30, 2015	53.37	54.07	53.09	53.97	935,713	+1.11(+2.09%)
Sep 29, 2015	53.65	53.65	52.57	52.87	668,314	-0.64(-1.19%)
Sep 28, 2015	55.27	55.45	53.47	53.50	624,758	-2.16(-3.88%)
Sep 25, 2015	55.46	56.34	55.04	55.66	1,090,121	+0.77(+1.41%)
Sep 24, 2015	55.06	55.54	54.80	54.89	1,004,332	-0.85(-1.53%)
Sep 23, 2015	55.38	56.12	55.11	55.74	772,467	+0.40(+0.72%)
Sep 22, 2015	55.38	55.50	54.92	55.34	556,383	-0.77(-1.37%)
Sep 21, 2015	54.85	56.62	54.06	56.12	854,823	+1.54(+2.83%)
Sep 18, 2015	54.40	55.03	54.28	54.57	2,905,243	-0.54(-0.97%)
Sep 17, 2015	55.14	55.96	55.00	55.11	733,356	+0.05(+0.10%)
Sep 16, 2015	55.05	55.24	54.85	55.05	640,452	-0.07(-0.13%)
Sep 15, 2015	54.52	55.37	54.46	55.13	762,348	+0.80(+1.47%)
Sep 14, 2015	55.43	55.53	54.27	54.33	899,862	-1.06(-1.92%)
Sep 11, 2015	55.00	55.45	54.42	55.39	794,912	+0.15(+0.26%)
Sep 10, 2015	54.51	55.58	54.49	55.24	559,942	+0.70(+1.28%)
Sep 09, 2015	55.78	55.98	54.46	54.55	714,012	-0.75(-1.36%)
Sep 08, 2015	54.18	55.38	53.90	55.30	824,937	+2.05(+3.85%)
Sep 04, 2015	53.46	53.25	53.25	53.25	691,938	-0.92(-1.69%)
Sep 03, 2015	54.52	54.90	54.08	54.16	988,795	-0.20(-0.37%)
Sep 02, 2015	53.84	54.37	53.46	54.36	721,248	+1.21(+2.27%)
Sep 01, 2015	53.72	54.22	53.04	53.16	977,471	-1.78(-3.24%)
Aug 31, 2015	55.34	56.22	54.86	54.94	976,694	-1.49(-2.64%)
Aug 28, 2015	55.61	56.44	55.05	56.43	744,070	+0.46(+0.83%)
Aug 27, 2015	55.29	56.18	54.94	55.96	820,105	+1.37(+2.51%)
Aug 26, 2015	53.37	54.84	52.84	54.59	888,034	+2.14(+4.08%)
Aug 25, 2015	54.15	54.15	52.39	52.45	1,207,952	-0.36(-0.69%)
Aug 24, 2015	52.68	54.75	52.50	52.81	995,970	-2.88(-5.17%)
Aug 21, 2015	56.53	56.74	55.64	55.69	855,365	-1.26(-2.22%)
Aug 20, 2015	57.72	57.79	56.95	56.95	461,130	-1.40(-2.40%)
Aug 19, 2015	58.34	58.77	57.80	58.35	370,189	-0.13(-0.22%)
Aug 18, 2015	58.60	58.78	58.42	58.48	389,532	-0.03(-0.05%)
Aug 17, 2015	57.90	58.55	57.71	58.50	677,894	+0.34(+0.58%)
Aug 14, 2015	57.61	58.35	57.34	58.17	861,911	+0.62(+1.07%)
Aug 13, 2015	57.94	58.10	57.54	57.55	1,197,291	-0.30(-0.52%)
Aug 12, 2015	58.75	58.85	57.70	57.85	1,058,341	-1.45(-2.44%)
Aug 11, 2015	60.05	60.05	59.19	59.30	565,059	-1.12(-1.86%)
Aug 10, 2015	60.43	60.94	60.08	60.42	840,270	+0.52(+0.86%)
Aug 07, 2015	60.10	60.28	59.72	59.90	374,963	-0.26(-0.44%)
Aug 06, 2015	61.14	61.66	59.89	60.17	569,638	-0.99(-1.61%)
Aug 05, 2015	60.95	61.79	60.09	61.15	1,098,174	+0.58(+0.96%)
Aug 04, 2015	61.35	61.67	60.36	60.57	804,991	-0.52(-0.86%)
Aug 03, 2015	61.69	61.82	60.88	61.10	480,162	-0.56(-0.91%)
Jul 31, 2015	61.84	62.26	61.59	61.66	359,247	+0.17(+0.28%)
Jul 30, 2015	60.10	61.86	59.65	61.49	547,492	+0.96(+1.58%)
Jul 29, 2015	59.69	60.64	59.43	60.53	397,787	+0.82(+1.38%)
Jul 28, 2015	59.63	59.93	59.18	59.70	581,245	+0.24(+0.41%)
Jul 27, 2015	60.02	60.10	59.29	59.46	391,679	-1.05(-1.73%)
Jul 24, 2015	60.12	60.83	60.12	60.51	612,997	+0.31(+0.51%)
Jul 23, 2015	60.16	60.76	60.05	60.20	702,598	+0.05(+0.09%)
Jul 22, 2015	59.86	60.22	59.86	60.15	496,869	+0.17(+0.29%)
Jul 21, 2015	59.95	60.18	59.77	59.98	738,812	-0.05(-0.09%)
Jul 20, 2015	59.69	60.19	59.66	60.03	358,006	+0.31(+0.52%)
Jul 17, 2015	59.87	59.93	59.40	59.72	427,251	-0.20(-0.33%)
Jul 16, 2015	58.84	60.01	58.74	59.92	501,474	+1.29(+2.21%)
Jul 15, 2015	58.47	58.90	58.36	58.63	443,464	+0.27(+0.47%)
Jul 14, 2015	58.11	58.37	57.90	58.36	858,700	+0.33(+0.58%)
Jul 13, 2015	58.04	58.34	57.80	58.02	460,647	+0.32(+0.55%)
Jul 10, 2015	56.92	57.81	56.83	57.71	544,493	+1.41(+2.51%)
Jul 09, 2015	56.41	56.42	55.93	56.29	659,686	+0.49(+0.88%)
Jul 08, 2015	56.43	56.53	55.66	55.81	843,023	-1.10(-1.94%)
Jul 07, 2015	56.10	56.99	55.46	56.91	776,818	+0.72(+1.29%)
Jul 06, 2015	55.55	56.27	55.50	56.19	540,923	+0.08(+0.15%)
Jul 02, 2015	56.36	56.10	56.10	56.10	409,455	-0.17(-0.31%)
Jul 01, 2015	56.19	56.57	56.07	56.28	733,443	+0.60(+1.07%)
Jun 30, 2015	56.23	56.36	55.66	55.68	665,163	-0.22(-0.39%)
Jun 29, 2015	57.10	57.38	55.88	55.90	534,562	-1.77(-3.07%)
Jun 26, 2015	57.45	57.81	57.20	57.67	1,665,769	+0.39(+0.68%)
Jun 25, 2015	57.20	57.33	57.08	57.28	370,804	+0.20(+0.35%)
Jun 24, 2015	57.19	57.29	56.94	57.08	396,514	-0.12(-0.21%)
Jun 23, 2015	56.20	57.21	56.20	57.20	922,406	+1.11(+1.98%)
Jun 22, 2015	56.09	56.55	55.81	56.09	713,049	+0.12(+0.21%)
Jun 19, 2015	56.02	56.30	55.93	55.97	564,757	-0.08(-0.15%)
Jun 18, 2015	55.97	56.17	55.66	56.05	558,392	+0.16(+0.29%)
Jun 17, 2015	55.81	56.19	55.79	55.89	416,338	+0.07(+0.13%)
Jun 16, 2015	55.26	55.95	55.24	55.81	729,787	+0.43(+0.78%)
Jun 15, 2015	55.65	55.68	55.14	55.38	1,052,937	-0.61(-1.08%)
Jun 12, 2015	56.06	56.21	55.85	55.99	478,518	-0.10(-0.18%)
Jun 11, 2015	55.91	56.18	55.59	56.09	640,036	+0.25(+0.45%)
Jun 10, 2015	55.67	56.07	55.53	55.83	892,993	+0.26(+0.47%)
Jun 09, 2015	55.57	55.77	55.24	55.57	342,679	+0.05(+0.08%)
Jun 08, 2015	55.91	55.97	55.53	55.53	446,813	-0.38(-0.68%)
Jun 05, 2015	56.03	56.12	55.75	55.91	726,388	-0.18(-0.32%)
Jun 04, 2015	56.25	56.59	56.03	56.09	766,165	-0.43(-0.77%)
Jun 03, 2015	56.23	56.64	56.18	56.52	736,969	+0.27(+0.48%)
Jun 02, 2015	56.10	56.36	56.00	56.25	398,132	+0.03(+0.05%)
Jun 01, 2015	56.40	56.68	55.85	56.22	572,400	+0.09(+0.16%)
May 29, 2015	56.69	56.72	56.09	56.13	539,451	-0.54(-0.96%)
May 28, 2015	56.72	56.77	56.47	56.67	386,044	-0.04(-0.06%)
May 27, 2015	57.17	57.22	56.62	56.71	615,747	-0.46(-0.81%)
May 26, 2015	57.60	57.71	56.89	57.17	350,217	-0.20(-0.35%)
May 22, 2015	57.05	57.37	57.37	57.37	250,492	+0.37(+0.65%)
May 21, 2015	56.98	57.24	56.76	57.00	454,622	-0.11(-0.19%)
May 20, 2015	57.68	57.70	57.05	57.11	584,071	-0.43(-0.74%)
May 19, 2015	57.44	57.55	57.22	57.53	705,734	+0.05(+0.09%)
May 18, 2015	56.41	57.49	56.19	57.48	580,913	+0.96(+1.70%)
May 15, 2015	56.67	56.72	56.39	56.52	461,398	-0.07(-0.13%)
May 14, 2015	56.09	56.61	55.92	56.59	556,914	+0.66(+1.18%)
May 13, 2015	55.32	55.98	55.23	55.93	372,679	+0.59(+1.06%)
May 12, 2015	55.42	55.84	54.86	55.34	624,001	-0.42(-0.76%)
May 11, 2015	56.04	56.13	55.76	55.77	462,064	-0.24(-0.43%)
May 08, 2015	55.98	56.28	55.85	56.01	643,686	+0.45(+0.81%)
May 07, 2015	55.25	55.88	55.12	55.56	586,313	+0.13(+0.23%)
May 06, 2015	56.02	56.33	55.36	55.43	418,999	-0.52(-0.93%)
May 05, 2015	56.11	56.26	55.75	55.96	535,537	-0.34(-0.61%)
May 04, 2015	56.26	56.56	56.03	56.30	523,438	+0.06(+0.11%)