MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	93.19	93.23	92.39	92.82	312,244	-0.07(-0.08%)
Apr 27, 2017	92.44	93.17	92.26	92.89	379,374	+0.72(+0.78%)
Apr 26, 2017	92.06	92.36	91.11	92.17	406,701	+0.16(+0.17%)
Apr 25, 2017	92.10	92.73	91.64	92.01	347,931	+0.73(+0.80%)
Apr 24, 2017	91.97	91.97	90.48	91.28	399,105	+0.58(+0.64%)
Apr 21, 2017	91.46	91.75	90.34	90.70	267,136	-0.65(-0.71%)
Apr 20, 2017	91.23	91.68	90.80	91.35	247,120	+0.54(+0.59%)
Apr 19, 2017	90.66	91.14	90.34	90.81	338,903	+0.42(+0.46%)
Apr 18, 2017	90.53	91.25	89.89	90.39	321,182	-0.27(-0.30%)
Apr 17, 2017	89.12	90.66	89.08	90.66	317,857	+1.60(+1.80%)
Apr 13, 2017	89.85	90.01	88.68	89.06	351,108	-0.97(-1.08%)
Apr 12, 2017	90.02	90.54	89.12	90.03	416,527	-0.18(-0.19%)
Apr 11, 2017	89.96	90.23	87.90	90.21	659,639	+0.23(+0.26%)
Apr 10, 2017	90.21	90.98	89.45	89.98	323,609	-0.63(-0.69%)
Apr 07, 2017	90.07	91.03	89.68	90.61	588,500	+0.13(+0.14%)
Apr 06, 2017	90.52	90.63	89.44	90.48	328,233	-0.06(-0.06%)
Apr 05, 2017	89.78	91.47	89.43	90.53	673,479	+1.17(+1.30%)
Apr 04, 2017	89.34	89.98	88.75	89.37	616,751	-0.16(-0.18%)
Apr 03, 2017	90.18	90.86	89.14	89.52	443,610	-0.40(-0.44%)
Mar 31, 2017	89.34	90.61	89.08	89.92	462,959	+0.44(+0.50%)
Mar 30, 2017	89.09	89.66	88.96	89.48	210,135	+0.29(+0.32%)
Mar 29, 2017	89.23	89.58	88.91	89.19	301,235	-0.19(-0.22%)
Mar 28, 2017	89.38	90.04	88.98	89.38	461,423	-0.01(-0.01%)
Mar 27, 2017	89.30	89.97	88.85	89.39	495,069	-0.76(-0.84%)
Mar 24, 2017	89.93	91.10	89.22	90.15	475,148	+0.30(+0.33%)
Mar 23, 2017	88.93	90.90	88.78	89.86	508,485	+0.93(+1.05%)
Mar 22, 2017	88.64	90.12	87.95	88.92	657,521	+0.52(+0.59%)
Mar 21, 2017	90.60	91.01	88.03	88.40	670,284	-1.73(-1.92%)
Mar 20, 2017	90.00	90.66	89.09	90.13	588,648	+0.08(+0.09%)
Mar 17, 2017	90.20	90.74	89.81	90.05	1,281,809	-0.31(-0.35%)
Mar 16, 2017	91.90	92.30	90.20	90.36	1,257,625	-1.52(-1.65%)
Mar 15, 2017	100.39	101.12	89.47	91.88	7,707,855	+2.76(+3.09%)
Mar 14, 2017	87.90	89.52	87.66	89.12	839,464	+0.95(+1.08%)
Mar 13, 2017	88.32	88.57	87.60	88.17	741,552	+0.40(+0.45%)
Mar 10, 2017	87.52	87.91	87.06	87.77	590,324	+0.40(+0.46%)
Mar 09, 2017	87.74	88.01	86.70	87.38	494,466	-0.02(-0.02%)
Mar 08, 2017	88.63	88.63	87.36	87.39	517,805	-0.92(-1.04%)
Mar 07, 2017	87.75	88.34	87.64	88.31	491,665	+0.65(+0.74%)
Mar 06, 2017	87.86	88.12	87.51	87.66	443,377	-0.64(-0.72%)
Mar 03, 2017	87.87	88.56	87.85	88.30	541,423	+0.45(+0.52%)
Mar 02, 2017	88.82	88.86	87.62	87.85	685,399	-0.86(-0.97%)
Mar 01, 2017	87.96	89.28	87.90	88.71	908,415	+1.19(+1.36%)
Feb 28, 2017	88.32	88.32	86.98	87.52	935,539	-0.87(-0.98%)
Feb 27, 2017	88.29	88.60	87.59	88.38	481,160	-0.01(-0.01%)
Feb 24, 2017	87.28	88.56	87.02	88.39	542,193	+0.51(+0.58%)
Feb 23, 2017	87.77	88.05	86.94	87.89	593,991	+0.04(+0.04%)
Feb 22, 2017	87.10	88.50	86.97	87.85	577,467	+0.40(+0.45%)
Feb 21, 2017	87.02	88.15	86.90	87.45	673,056	+0.23(+0.27%)
Feb 17, 2017		87.22	87.22	87.22	0	+0.06(+0.07%)
Feb 16, 2017	87.60	88.36	86.56	87.15	519,905	-0.35(-0.40%)
Feb 15, 2017	86.95	87.97	86.28	87.51	864,276	+0.84(+0.97%)
Feb 14, 2017	85.51	88.86	85.34	86.66	2,474,219	+1.07(+1.25%)
Feb 13, 2017	84.52	85.72	84.39	85.59	690,646	+1.45(+1.72%)
Feb 10, 2017	83.83	85.22	83.41	84.15	1,204,347	+0.82(+0.99%)
Feb 09, 2017	85.43	86.08	83.17	83.32	1,725,605	-2.10(-2.46%)
Feb 08, 2017	85.34	85.94	84.84	85.43	629,561	-0.04(-0.04%)
Feb 07, 2017	86.41	87.45	85.17	85.46	999,184	-0.39(-0.45%)
Feb 06, 2017	84.64	86.26	84.54	85.85	1,606,346	+1.31(+1.55%)
Feb 03, 2017	82.99	86.43	82.99	84.54	1,778,332	+2.53(+3.08%)
Feb 02, 2017	78.61	83.80	78.12	82.01	1,867,304	+4.76(+6.16%)
Feb 01, 2017	76.75	78.02	76.21	77.25	1,161,762	+0.92(+1.21%)
Jan 31, 2017	77.15	77.16	76.05	76.33	567,577	-0.79(-1.03%)
Jan 30, 2017	75.99	77.22	75.03	77.13	526,956	+0.78(+1.03%)
Jan 27, 2017	77.08	77.33	76.13	76.34	552,035	-0.69(-0.90%)
Jan 26, 2017	76.23	77.11	75.63	77.03	894,969	+0.73(+0.95%)
Jan 25, 2017	76.45	76.66	76.06	76.30	513,058	+0.47(+0.62%)
Jan 24, 2017	75.99	76.33	75.21	75.83	601,687	+0.07(+0.10%)
Jan 23, 2017	75.13	75.86	74.95	75.76	511,461	+0.35(+0.46%)
Jan 20, 2017	75.16	75.66	75.01	75.41	374,228	+0.54(+0.73%)
Jan 19, 2017	75.94	76.21	74.82	74.87	541,896	-1.04(-1.37%)
Jan 18, 2017	75.38	76.06	74.15	75.91	764,472	+1.10(+1.47%)
Jan 17, 2017	76.08	76.31	74.80	74.81	545,376	-1.20(-1.58%)
Jan 13, 2017		76.01	76.01	76.01	0	+1.06(+1.42%)
Jan 12, 2017	74.85	75.27	73.69	74.95	437,109	-0.25(-0.33%)
Jan 11, 2017	74.93	75.23	74.57	75.20	396,214	+0.00(+0.00%)
Jan 10, 2017	75.94	76.19	74.80	75.20	605,869	-1.07(-1.40%)
Jan 09, 2017	76.67	77.04	76.18	76.27	724,289	-0.66(-0.86%)
Jan 06, 2017	75.45	77.39	75.45	76.93	648,062	+1.62(+2.16%)
Jan 05, 2017	74.19	75.42	74.19	75.31	604,390	+0.86(+1.15%)
Jan 04, 2017	72.95	74.81	72.95	74.45	921,248	+1.84(+2.54%)
Jan 03, 2017	73.59	73.60	72.32	72.61	700,304	-0.06(-0.09%)
Dec 30, 2016		72.67	72.67	72.67	0	+0.19(+0.27%)
Dec 29, 2016	72.37	72.71	71.96	72.48	495,265	+0.19(+0.27%)
Dec 28, 2016	72.75	72.91	72.08	72.28	422,700	-0.45(-0.62%)
Dec 27, 2016	72.69	73.18	72.46	72.73	494,509	+0.24(+0.33%)
Dec 23, 2016		72.50	72.50	72.50	0	+0.09(+0.13%)
Dec 22, 2016	73.37	73.58	71.72	72.40	811,293	-1.08(-1.47%)
Dec 21, 2016	74.39	74.57	73.43	73.48	514,785	-1.00(-1.34%)
Dec 20, 2016	73.92	74.62	73.73	74.48	938,923	+0.45(+0.61%)
Dec 19, 2016	73.59	74.59	73.59	74.03	470,354	+0.32(+0.44%)
Dec 16, 2016	74.54	74.61	73.67	73.70	1,309,620	-0.59(-0.79%)
Dec 15, 2016	73.62	74.97	73.59	74.29	691,361	+0.64(+0.86%)
Dec 14, 2016	74.84	75.45	73.26	73.66	655,545	-1.10(-1.47%)
Dec 13, 2016	74.74	75.48	74.58	74.76	860,821	+0.52(+0.70%)
Dec 12, 2016	74.95	75.01	74.02	74.24	700,220	-0.90(-1.20%)
Dec 09, 2016	74.58	75.42	74.51	75.14	407,571	+0.70(+0.94%)
Dec 08, 2016	74.40	74.73	73.69	74.44	633,467	-0.06(-0.07%)
Dec 07, 2016	73.67	74.60	72.62	74.50	587,188	+1.17(+1.60%)
Dec 06, 2016	74.55	74.72	72.69	73.33	961,225	-1.16(-1.56%)
Dec 05, 2016	73.62	74.67	73.62	74.49	537,984	+1.31(+1.79%)
Dec 02, 2016	71.45	73.21	71.38	73.18	643,714	+2.02(+2.84%)
Dec 01, 2016	72.64	73.11	70.59	71.16	1,098,009	-1.53(-2.11%)
Nov 30, 2016	74.78	74.78	72.65	72.69	1,064,869	-1.69(-2.27%)
Nov 29, 2016	74.34	74.89	74.25	74.38	429,664	+0.32(+0.44%)
Nov 28, 2016	74.12	74.65	73.97	74.05	370,496	-0.46(-0.62%)
Nov 25, 2016	74.04	74.72	74.03	74.52	213,204	+0.54(+0.74%)
Nov 23, 2016		73.97	73.97	73.97	0	+0.17(+0.22%)
Nov 22, 2016	74.36	74.53	73.57	73.81	402,593	-0.37(-0.50%)
Nov 21, 2016	74.02	74.43	73.81	74.17	521,595	+0.66(+0.90%)
Nov 18, 2016	73.41	73.75	73.21	73.51	604,365	+0.18(+0.24%)
Nov 17, 2016	72.36	73.49	71.69	73.33	603,629	+1.45(+2.01%)
Nov 16, 2016	71.37	72.85	71.26	71.89	687,173	+0.39(+0.54%)
Nov 15, 2016	71.07	72.23	70.70	71.50	894,176	-0.05(-0.06%)
Nov 14, 2016	74.34	74.50	71.45	71.55	907,712	-2.25(-3.05%)
Nov 11, 2016	74.71	75.35	73.74	73.80	717,037	-1.08(-1.44%)
Nov 10, 2016	75.83	76.49	74.61	74.88	523,688	-0.57(-0.76%)
Nov 09, 2016	73.80	75.47	73.07	75.45	700,229	+0.91(+1.23%)
Nov 08, 2016	74.19	75.34	73.80	74.53	492,829	+0.20(+0.27%)
Nov 07, 2016	74.00	74.60	73.48	74.33	589,768	+1.37(+1.88%)
Nov 04, 2016	72.79	73.98	72.79	72.96	592,981	+0.27(+0.37%)
Nov 03, 2016	72.70	73.44	72.58	72.70	610,553	+0.24(+0.33%)
Nov 02, 2016	72.66	73.30	72.41	72.46	590,518	-0.33(-0.45%)
Nov 01, 2016	74.06	74.11	72.55	72.79	570,574	-0.93(-1.26%)
Oct 31, 2016	73.12	73.98	72.99	73.72	994,445	+1.14(+1.57%)
Oct 28, 2016	73.29	73.41	72.51	72.58	704,204	-0.60(-0.82%)
Oct 27, 2016	77.42	77.42	73.04	73.17	1,092,033	-3.06(-4.02%)
Oct 26, 2016	76.00	76.80	76.00	76.23	566,755	-0.24(-0.31%)
Oct 25, 2016	76.61	76.82	76.11	76.47	291,504	-0.03(-0.04%)
Oct 24, 2016	77.11	77.11	76.39	76.50	244,627	+0.29(+0.39%)
Oct 21, 2016	75.31	76.28	74.65	76.21	286,666	+0.43(+0.57%)
Oct 20, 2016	76.12	76.68	75.75	75.77	299,188	-0.46(-0.60%)
Oct 19, 2016	76.25	76.34	75.89	76.23	330,030	-0.06(-0.08%)
Oct 18, 2016	76.90	77.00	76.15	76.30	331,136	+0.07(+0.10%)
Oct 17, 2016	76.11	76.55	76.06	76.23	465,977	+0.01(+0.01%)
Oct 14, 2016	75.89	76.62	75.85	76.22	722,619	+0.87(+1.16%)
Oct 13, 2016	74.67	75.52	74.46	75.34	1,371,890	+0.04(+0.05%)
Oct 12, 2016	73.43	75.63	73.43	75.31	1,024,250	+1.67(+2.27%)
Oct 11, 2016	74.31	74.92	72.28	73.63	2,061,040	-2.64(-3.46%)
Oct 10, 2016	76.57	76.93	76.16	76.27	388,579	+0.29(+0.38%)
Oct 07, 2016	76.57	76.64	75.65	75.99	600,580	-0.42(-0.55%)
Oct 06, 2016	76.59	76.59	75.29	76.41	651,645	-0.08(-0.11%)
Oct 05, 2016	76.42	77.22	76.38	76.49	512,037	+0.17(+0.23%)
Oct 04, 2016	77.17	77.25	76.06	76.32	500,305	-0.45(-0.59%)
Oct 03, 2016	77.01	77.34	76.48	76.77	459,303	-0.40(-0.51%)
Sep 30, 2016	77.21	77.48	76.80	77.16	542,806	+0.39(+0.50%)
Sep 29, 2016	77.98	78.15	76.60	76.78	373,428	-1.27(-1.63%)
Sep 28, 2016	78.45	78.67	77.30	78.05	611,655	-0.38(-0.48%)
Sep 27, 2016	78.39	78.83	78.12	78.42	640,737	-0.16(-0.20%)
Sep 26, 2016	79.00	79.54	78.50	78.58	618,603	-0.85(-1.06%)
Sep 23, 2016	79.72	79.96	79.36	79.42	449,577	-0.34(-0.43%)
Sep 22, 2016	80.37	80.47	79.28	79.76	571,229	+0.03(+0.03%)
Sep 21, 2016	79.20	79.75	78.64	79.74	533,555	+0.99(+1.26%)
Sep 20, 2016	78.99	78.99	78.32	78.74	570,503	+0.39(+0.49%)
Sep 19, 2016	78.47	79.26	77.82	78.36	468,851	-0.11(-0.14%)
Sep 16, 2016	79.03	79.03	78.12	78.47	1,664,024	-0.46(-0.58%)
Sep 15, 2016	78.06	79.08	77.91	78.93	481,166	+1.07(+1.37%)
Sep 14, 2016	78.27	78.73	77.72	77.86	659,523	-0.16(-0.20%)
Sep 13, 2016	78.62	79.15	77.58	78.02	970,124	-1.00(-1.27%)
Sep 12, 2016	77.48	79.13	77.23	79.02	723,887	+1.13(+1.45%)
Sep 09, 2016	79.54	79.74	77.86	77.89	778,747	-2.32(-2.89%)
Sep 08, 2016	81.46	81.65	79.93	80.21	886,678	-1.66(-2.03%)
Sep 07, 2016	81.21	81.87	80.89	81.87	796,158	+0.42(+0.52%)
Sep 06, 2016	82.76	82.91	80.56	81.45	1,470,412	-0.87(-1.06%)
Sep 02, 2016	82.43	82.32	82.32	82.32	1,006,460	+0.26(+0.31%)
Sep 01, 2016	83.02	83.46	81.79	82.06	939,588	-0.78(-0.94%)
Aug 31, 2016	82.57	83.09	82.06	82.84	636,378	+0.14(+0.17%)
Aug 30, 2016	82.65	82.94	82.37	82.71	507,337	+0.17(+0.21%)
Aug 29, 2016	81.70	82.65	81.69	82.53	334,432	+0.80(+0.98%)
Aug 26, 2016	81.69	82.56	81.38	81.73	272,231	+0.23(+0.28%)
Aug 25, 2016	80.81	81.60	80.61	81.50	337,950	+0.51(+0.62%)
Aug 24, 2016	80.50	81.14	80.33	81.00	549,204	+0.42(+0.52%)
Aug 23, 2016	80.62	80.88	80.37	80.57	341,605	+0.25(+0.31%)
Aug 22, 2016	80.01	80.41	79.77	80.33	246,184	+0.06(+0.07%)
Aug 19, 2016	80.09	80.39	79.68	80.27	303,823	+0.14(+0.17%)
Aug 18, 2016	80.04	80.23	79.68	80.13	258,694	+0.16(+0.20%)
Aug 17, 2016	79.38	80.14	79.38	79.98	488,944	+0.32(+0.40%)
Aug 16, 2016	80.18	80.18	78.96	79.65	683,217	-0.78(-0.97%)
Aug 15, 2016	79.31	80.44	79.16	80.44	514,874	+1.11(+1.40%)
Aug 12, 2016	78.93	79.40	78.68	79.32	215,514	+0.15(+0.19%)
Aug 11, 2016	78.99	79.28	78.92	79.18	243,574	+0.29(+0.37%)
Aug 10, 2016	79.06	79.34	78.61	78.88	294,712	-0.12(-0.15%)
Aug 09, 2016	78.89	79.30	78.66	79.00	327,273	+0.10(+0.13%)
Aug 08, 2016	79.45	79.82	78.78	78.90	273,544	-0.65(-0.82%)
Aug 05, 2016	79.00	79.70	78.45	79.55	433,048	+1.32(+1.69%)
Aug 04, 2016	78.04	78.78	77.94	78.23	275,925	+0.37(+0.47%)
Aug 03, 2016	77.82	77.94	77.51	77.86	346,545	+0.20(+0.26%)
Aug 02, 2016	78.85	78.88	77.33	77.66	581,067	-1.14(-1.44%)
Aug 01, 2016	78.78	79.34	78.39	78.80	514,156	-0.04(-0.05%)
Jul 29, 2016	77.80	79.18	76.87	78.84	815,374	+1.09(+1.40%)
Jul 28, 2016	76.89	78.19	75.29	77.75	704,086	+1.24(+1.62%)
Jul 27, 2016	76.78	76.92	76.00	76.51	572,345	-0.05(-0.07%)
Jul 26, 2016	75.92	76.64	75.92	76.56	308,706	+0.54(+0.71%)
Jul 25, 2016	75.84	76.07	75.58	76.02	202,627	+0.04(+0.05%)
Jul 22, 2016	75.67	76.05	75.16	75.99	224,766	+0.42(+0.56%)
Jul 21, 2016	75.40	75.96	75.16	75.56	338,424	-0.08(-0.11%)
Jul 20, 2016	75.41	76.04	75.15	75.65	342,718	+0.54(+0.72%)
Jul 19, 2016	74.13	75.11	73.66	75.11	287,000	+0.73(+0.99%)
Jul 18, 2016	74.74	74.84	74.33	74.37	200,812	-0.29(-0.39%)
Jul 15, 2016	74.88	75.13	74.48	74.67	387,471	-0.20(-0.27%)
Jul 14, 2016	75.32	75.32	74.64	74.87	644,965	+0.19(+0.26%)
Jul 13, 2016	74.61	75.15	74.21	74.68	483,862	+0.44(+0.59%)
Jul 12, 2016	73.28	74.73	73.24	74.24	683,052	+1.50(+2.07%)
Jul 11, 2016	72.27	73.07	72.27	72.73	433,684	-0.06(-0.09%)
Jul 08, 2016	72.31	72.86	71.88	72.80	552,267	+0.92(+1.27%)
Jul 07, 2016	71.17	72.17	71.17	71.88	703,289	+0.76(+1.07%)
Jul 06, 2016	70.18	71.34	70.04	71.12	532,049	+0.77(+1.09%)
Jul 05, 2016	70.01	70.53	69.74	70.35	431,825	-0.14(-0.19%)
Jul 01, 2016	70.42	70.49	70.49	70.49	389,622	-0.17(-0.25%)
Jun 30, 2016	68.77	70.67	68.60	70.66	739,455	+2.02(+2.95%)
Jun 29, 2016	68.35	68.73	67.95	68.64	532,335	+1.01(+1.49%)
Jun 28, 2016	66.58	67.81	66.17	67.63	655,491	+1.79(+2.71%)
Jun 27, 2016	66.94	66.94	65.52	65.84	739,442	-1.71(-2.54%)
Jun 24, 2016	67.25	68.84	67.25	67.56	957,262	-2.68(-3.82%)
Jun 23, 2016	69.26	70.24	69.23	70.24	555,799	+1.68(+2.45%)
Jun 22, 2016	68.79	68.79	68.19	68.56	422,999	-0.04(-0.05%)
Jun 21, 2016	68.37	68.97	68.37	68.60	366,326	+0.29(+0.43%)
Jun 20, 2016	68.38	68.74	68.24	68.31	864,652	+0.81(+1.19%)
Jun 17, 2016	67.92	68.26	67.47	67.50	1,617,433	-0.53(-0.78%)
Jun 16, 2016	67.80	68.23	67.44	68.03	1,767,637	-0.05(-0.07%)
Jun 15, 2016	68.35	68.51	68.00	68.08	823,232	-0.20(-0.30%)
Jun 14, 2016	69.19	69.22	68.15	68.28	992,309	-1.18(-1.70%)
Jun 13, 2016	69.83	69.98	69.30	69.46	763,105	-0.83(-1.19%)
Jun 10, 2016	70.87	71.01	69.67	70.30	694,700	-1.24(-1.73%)
Jun 09, 2016	71.22	71.69	70.93	71.53	518,217	+0.02(+0.03%)
Jun 08, 2016	71.24	71.83	70.95	71.52	684,283	+0.16(+0.22%)
Jun 07, 2016	71.07	71.51	70.57	71.36	982,358	+0.48(+0.67%)
Jun 06, 2016	70.48	71.23	69.41	70.88	1,084,042	+0.23(+0.32%)
Jun 03, 2016	71.46	71.46	70.59	70.65	1,322,819	-1.41(-1.96%)
Jun 02, 2016	71.98	72.41	71.83	72.06	902,780	-0.05(-0.08%)
Jun 01, 2016	72.66	72.81	72.10	72.12	745,559	-0.99(-1.35%)
May 31, 2016	72.89	73.17	72.12	73.11	1,332,456	+0.43(+0.59%)
May 27, 2016	72.17	72.68	72.68	72.68	314,644	+0.80(+1.11%)
May 26, 2016	72.29	72.43	71.69	71.88	363,993	-0.12(-0.17%)
May 25, 2016	72.38	72.69	71.84	72.00	606,817	-0.33(-0.46%)
May 24, 2016	70.20	72.36	70.15	72.33	737,139	+2.41(+3.45%)
May 23, 2016	69.76	70.15	69.51	69.92	363,346	+0.29(+0.42%)
May 20, 2016	69.30	69.90	69.07	69.63	412,757	+0.64(+0.93%)
May 19, 2016	68.65	69.14	68.15	68.99	464,805	+0.28(+0.41%)
May 18, 2016	68.23	69.24	67.74	68.70	678,494	+0.43(+0.63%)
May 17, 2016	68.62	68.96	68.18	68.27	592,076	-0.44(-0.64%)
May 16, 2016	68.98	69.22	68.49	68.71	768,638	-0.11(-0.16%)
May 13, 2016	69.37	69.43	68.59	68.82	406,996	-0.53(-0.77%)
May 12, 2016	70.52	70.58	69.17	69.35	1,022,012	-0.82(-1.18%)
May 11, 2016	70.72	70.86	70.13	70.18	861,509	-0.51(-0.73%)
May 10, 2016	69.97	70.76	69.68	70.69	442,373	+0.88(+1.26%)
May 09, 2016	69.02	70.09	68.89	69.81	550,068	+0.94(+1.37%)
May 06, 2016	68.07	69.01	67.77	68.87	674,378	+0.53(+0.78%)
May 05, 2016	68.42	68.86	68.13	68.34	435,513	+0.05(+0.07%)
May 04, 2016	68.20	68.49	67.94	68.30	576,855	-0.13(-0.19%)
May 03, 2016	69.15	69.25	67.69	68.42	580,854	-1.01(-1.46%)