Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	52.40	52.65	51.15	51.80	2,227,676	-0.35(-0.67%)
Apr 27, 2018	51.65	52.45	51.05	52.15	475,816	+0.50(+0.97%)
Apr 26, 2018	52.40	52.40	51.05	51.65	566,964	-0.10(-0.19%)
Apr 25, 2018	51.10	52.12	51.10	51.75	337,989	+0.60(+1.17%)
Apr 24, 2018	51.55	51.85	51.00	51.15	530,090	-0.10(-0.20%)
Apr 23, 2018	51.65	52.10	51.10	51.25	658,828	-0.20(-0.39%)
Apr 20, 2018	52.20	52.67	51.20	51.45	441,442	-0.95(-1.81%)
Apr 19, 2018	52.35	53.10	52.10	52.40	400,802	+0.10(+0.19%)
Apr 18, 2018	52.00	52.90	51.95	52.30	663,232	+0.30(+0.58%)
Apr 17, 2018	52.75	52.80	51.95	52.00	639,607	-0.45(-0.86%)
Apr 16, 2018	52.35	53.05	51.75	52.45	635,779	+0.20(+0.38%)
Apr 13, 2018	53.05	53.35	52.00	52.25	896,730	-0.75(-1.42%)
Apr 12, 2018	54.45	54.60	52.95	53.00	727,721	-1.10(-2.03%)
Apr 11, 2018	53.75	54.35	53.55	54.10	315,356	+0.15(+0.28%)
Apr 10, 2018	54.15	54.80	53.65	53.95	406,396	+0.40(+0.75%)
Apr 09, 2018	53.75	53.95	53.35	53.55	286,695	-0.05(-0.09%)
Apr 06, 2018	53.75	54.70	53.30	53.60	326,808	-0.40(-0.74%)
Apr 05, 2018	54.45	54.95	53.75	54.00	323,310	-0.25(-0.46%)
Apr 04, 2018	52.90	54.45	52.90	54.25	268,884	+0.90(+1.69%)
Apr 03, 2018	52.90	53.35	52.40	53.35	414,769	+0.65(+1.23%)
Apr 02, 2018	53.70	54.00	52.30	52.70	682,047	-1.10(-2.04%)
Mar 29, 2018		53.80	53.80	53.80	0	+0.45(+0.84%)
Mar 28, 2018	53.95	54.33	53.10	53.35	410,494	-0.45(-0.84%)
Mar 27, 2018	53.65	54.25	53.35	53.80	551,607	+0.30(+0.56%)
Mar 26, 2018	53.25	54.40	53.15	53.50	616,390	+0.75(+1.42%)
Mar 23, 2018	52.90	53.90	52.55	52.75	502,128	-0.10(-0.19%)
Mar 22, 2018	53.55	53.75	52.65	52.85	841,926	-0.95(-1.77%)
Mar 21, 2018	53.85	54.30	53.65	53.80	317,388	+0.00(+0.00%)
Mar 20, 2018	53.80	53.92	52.85	53.80	601,561	+0.05(+0.09%)
Mar 19, 2018	54.15	54.40	53.40	53.75	561,996	-0.50(-0.92%)
Mar 16, 2018	54.60	55.25	53.80	54.25	3,767,440	-0.25(-0.46%)
Mar 15, 2018	55.00	55.25	54.30	54.50	792,722	-0.45(-0.82%)
Mar 14, 2018	56.30	56.35	54.65	54.95	958,230	-1.20(-2.14%)
Mar 13, 2018	58.20	58.85	56.10	56.15	1,056,555	-1.85(-3.19%)
Mar 12, 2018	57.25	58.70	56.95	58.00	889,320	+0.80(+1.40%)
Mar 09, 2018	57.60	58.05	56.95	57.20	637,624	-0.45(-0.78%)
Mar 08, 2018	57.75	57.85	57.20	57.65	605,844	+0.05(+0.09%)
Mar 07, 2018		58.38	57.35	57.60	532,123	-0.85(-1.45%)
Mar 06, 2018	57.75	58.85	57.60	58.45	452,633	+0.75(+1.30%)
Mar 05, 2018	56.80	57.95	56.65	57.70	393,015	+0.65(+1.14%)
Mar 02, 2018	56.50	57.20	56.10	57.05	436,245	+0.15(+0.26%)
Mar 01, 2018	57.10	58.00	56.75	56.90	779,955	-0.40(-0.70%)
Feb 28, 2018	57.80	57.80	57.10	57.30	747,323	-0.50(-0.87%)
Feb 27, 2018	58.55	59.05	57.40	57.80	656,523	-1.45(-2.45%)
Feb 26, 2018	58.50	59.65	57.85	59.25	620,271	+1.05(+1.80%)
Feb 23, 2018	56.25	58.40	56.25	58.20	523,736	+2.00(+3.56%)
Feb 22, 2018				56.20	569,631	+0.00(+0.00%)
Feb 21, 2018	55.70	56.50	55.70	56.20	409,444	+0.75(+1.35%)
Feb 20, 2018	55.40	56.10	54.80	55.45	342,917	-0.20(-0.36%)
Feb 16, 2018		55.65	55.65	55.65	0	-1.10(-1.94%)
Feb 15, 2018	56.20	56.80	55.75	56.75	551,485	+0.70(+1.25%)
Feb 14, 2018	54.90	56.70	54.90	56.05	620,488	+0.70(+1.26%)
Feb 13, 2018	54.50	55.70	54.30	55.35	484,879	+0.55(+1.00%)
Feb 12, 2018	54.85	55.40	54.15	54.80	557,990	+0.10(+0.18%)
Feb 09, 2018	54.05	55.05	52.35	54.70	846,283	+1.05(+1.96%)
Feb 08, 2018	56.00	56.60	53.65	53.65	708,244	-2.35(-4.20%)
Feb 07, 2018	57.85	57.85	56.40	56.00	524,054	-0.05(-0.09%)
Feb 06, 2018	54.70	56.15	54.25	56.05	862,594	+0.70(+1.26%)
Feb 05, 2018	57.45	57.75	55.25	55.35	1,036,644	-2.50(-4.32%)
Feb 02, 2018	56.50	58.80	56.45	57.85	1,130,704	+1.20(+2.12%)
Feb 01, 2018	63.25	63.25	55.05	56.65	2,937,355	-9.49(-14.35%)
Jan 31, 2018	68.70	69.35	65.55	66.14	1,896,862	-0.26(-0.39%)
Jan 30, 2018	66.80	67.35	66.25	66.40	483,408	-0.60(-0.90%)
Jan 29, 2018	66.35	67.50	65.95	67.00	357,940	+0.85(+1.28%)
Jan 26, 2018	67.75	68.15	65.35	66.15	451,277	-1.70(-2.51%)
Jan 25, 2018	67.00	67.85	66.55	67.85	509,619	+1.15(+1.72%)
Jan 24, 2018	67.60	67.75	66.60	66.70	346,894	-0.50(-0.74%)
Jan 23, 2018	66.30	67.50	65.70	67.20	335,001	+0.75(+1.13%)
Jan 22, 2018	66.70	66.90	66.25	66.45	637,862	-0.35(-0.52%)
Jan 19, 2018	66.50	67.15	66.35	66.80	367,278	+0.10(+0.15%)
Jan 18, 2018	66.30	66.85	66.20	66.70	337,642	+0.15(+0.23%)
Jan 17, 2018	67.15	68.10	66.46	66.55	318,599	-0.60(-0.89%)
Jan 16, 2018	66.95	67.75	66.65	67.15	643,502	-0.05(-0.07%)
Jan 12, 2018		67.20	67.20	67.20	0	-0.10(-0.15%)
Jan 11, 2018	65.85	67.40	65.25	67.30	292,002	+1.85(+2.83%)
Jan 10, 2018			65.05	65.45	485,663	-0.45(-0.68%)
Jan 09, 2018	65.05	66.50	65.05	65.90	679,342	+0.95(+1.46%)
Jan 08, 2018	65.05	65.55	64.78	64.95	433,458	-0.25(-0.38%)
Jan 05, 2018	65.80	65.80	65.05	65.20	257,353	-0.40(-0.61%)
Jan 04, 2018	65.45	66.00	65.00	65.60	501,634	+0.45(+0.69%)
Jan 03, 2018	65.30	65.35	64.25	65.15	311,365	-0.05(-0.08%)
Jan 02, 2018	66.15	66.45	64.90	65.20	407,563	-0.85(-1.29%)
Dec 29, 2017		66.05	66.05	66.05	0	-0.90(-1.34%)
Dec 28, 2017	68.20	68.20	66.70	66.95	508,118	-1.15(-1.69%)
Dec 27, 2017	69.50	69.65	68.00	68.10	355,059	-1.35(-1.94%)
Dec 26, 2017	68.30	69.55	68.30	69.45	231,515	+1.15(+1.68%)
Dec 22, 2017	68.40	69.05	67.40	68.30	456,581	+0.00(+0.00%)
Dec 21, 2017	69.85	69.95	68.20	68.30	330,193	-1.40(-2.01%)
Dec 20, 2017	70.45	70.65	69.65	69.70	306,543	-0.80(-1.13%)
Dec 19, 2017	70.30	70.85	69.65	70.50	245,595	+0.15(+0.21%)
Dec 18, 2017	70.05	70.90	69.60	70.35	528,723	+0.85(+1.22%)
Dec 15, 2017	69.75	70.80	69.40	69.50	757,774	-0.15(-0.22%)
Dec 14, 2017	70.75	71.00	69.35	69.65	417,708	-0.85(-1.21%)
Dec 13, 2017	71.45	71.45	70.47	70.50	331,596	-0.70(-0.98%)
Dec 12, 2017	72.15	72.25	70.40	71.20	420,094	-0.60(-0.84%)
Dec 11, 2017	71.55	72.08	71.25	71.80	425,581	+0.15(+0.21%)
Dec 08, 2017	71.55	71.85	70.40	71.65	567,789	+0.00(+0.00%)
Dec 07, 2017	70.05	71.58	70.05		614,494	+0.00(+0.00%)
Dec 06, 2017	70.15	70.35	69.15	70.20	374,991	+0.20(+0.29%)
Dec 05, 2017	70.90	71.00	69.90	70.00	446,407	-0.55(-0.78%)
Dec 04, 2017	67.90	70.85	67.90	70.55	913,755	+2.65(+3.90%)
Dec 01, 2017	66.70	68.35	65.85	67.90	973,288	-0.25(-0.37%)
Nov 30, 2017	68.55	69.25	67.70	68.15	492,555	-0.30(-0.44%)
Nov 29, 2017	66.65	69.65	66.50	68.45	786,038	+1.15(+1.71%)
Nov 28, 2017	68.50	68.90	66.55	67.30	1,652,335	-0.25(-0.37%)
Nov 27, 2017	68.60	70.85	65.65	67.55	3,327,874	+6.55(+10.74%)
Nov 24, 2017	60.25	61.20	60.20	61.00	123,375	+0.85(+1.41%)
Nov 22, 2017	60.70	61.10	60.15	60.15	460,549	-0.50(-0.82%)
Nov 21, 2017	61.30	61.30	60.17	60.65	650,286	-0.55(-0.90%)
Nov 20, 2017	60.80	61.55	60.50	61.20	408,484	+0.30(+0.49%)
Nov 17, 2017	59.80	61.80	59.80	60.90	628,301	+0.95(+1.58%)
Nov 16, 2017	56.00	60.20	56.00	59.95	1,269,159	+5.70(+10.51%)
Nov 15, 2017	52.20	54.85	51.80	54.25	681,875	+1.80(+3.43%)
Nov 14, 2017	52.65	52.85	52.15	52.45	550,605	-0.40(-0.76%)
Nov 13, 2017	52.75	52.85	52.30	52.85	247,071	-0.35(-0.66%)
Nov 10, 2017	53.40	53.90	52.85	53.20	357,925	-0.15(-0.28%)
Nov 09, 2017	51.60	53.35	51.60	53.35	600,310	+1.35(+2.60%)
Nov 08, 2017	51.65	52.35	51.50	52.00	181,279	+0.10(+0.19%)
Nov 07, 2017	51.40	52.15	51.40	51.90	286,516	+0.35(+0.68%)
Nov 06, 2017	51.00	51.65	50.62	51.55	567,914	+0.40(+0.78%)
Nov 03, 2017	51.70	51.70	50.95	51.15	551,010	-0.50(-0.97%)
Nov 02, 2017	51.80	51.85	51.00	51.65	692,695	-0.55(-1.05%)
Nov 01, 2017	53.70	53.70	51.60	52.20	561,386	-0.80(-1.51%)
Oct 31, 2017	52.55	53.15	51.95	53.00	1,702,944	+0.55(+1.05%)
Oct 30, 2017	52.50	52.65	51.55	52.45	424,438	-0.10(-0.19%)
Oct 27, 2017	53.50	53.55	50.95	52.55	802,908	-0.95(-1.78%)
Oct 26, 2017	52.50	54.85	52.25	53.50	548,902	+0.00(+0.00%)
Oct 25, 2017	52.85	54.35	52.45	53.50	469,301	+0.65(+1.23%)
Oct 24, 2017	53.25	53.25	52.55	52.85	333,684	-0.35(-0.66%)
Oct 23, 2017	53.80	54.20	52.75	53.20	576,734	-0.50(-0.93%)
Oct 20, 2017	53.80	54.20	53.45	53.70	183,049	+0.30(+0.56%)
Oct 19, 2017	53.60	53.62	53.05	53.40	220,033	-0.45(-0.84%)
Oct 18, 2017	53.75	54.25	53.55	53.85	246,632	+0.20(+0.37%)
Oct 17, 2017	54.75	54.90	53.60	53.65	390,753	-0.95(-1.74%)
Oct 16, 2017	55.20	55.52	54.50	54.60	154,449	-0.40(-0.73%)
Oct 13, 2017	54.85	55.55	54.30	55.00	245,228	+0.35(+0.64%)
Oct 12, 2017	55.05	55.10	54.15	54.65	255,605	-0.55(-1.00%)
Oct 11, 2017	55.00	55.30	54.80	55.20	186,757	+0.20(+0.36%)
Oct 10, 2017	55.10	55.36	54.55	55.00	155,689	+0.15(+0.27%)
Oct 09, 2017	56.10	56.15	54.45	54.85	270,036	-1.15(-2.05%)
Oct 06, 2017	56.70	56.75	55.85	56.00	231,813	-0.80(-1.41%)
Oct 05, 2017	56.45	57.05	56.30	56.80	228,624	+0.40(+0.71%)
Oct 04, 2017	55.90	56.80	55.90	56.40	181,003	+0.45(+0.80%)
Oct 03, 2017	55.70	56.00	55.00	55.95	218,991	+0.25(+0.45%)
Oct 02, 2017	55.55	55.85	54.75	55.70	377,034	+0.20(+0.36%)
Sep 29, 2017	54.55	56.25	54.30	55.50	391,539	+1.00(+1.83%)
Sep 28, 2017	54.10	54.80	53.85	54.50	671,581	+0.35(+0.65%)
Sep 27, 2017	54.10	54.50	53.60	54.15	619,060	+0.25(+0.46%)
Sep 26, 2017	54.35	54.85	53.80	53.90	445,834	-0.50(-0.92%)
Sep 25, 2017	53.45	54.65	53.35	54.40	406,794	+0.95(+1.78%)
Sep 22, 2017	53.60	54.45	53.38	53.45	369,628	-0.10(-0.19%)
Sep 21, 2017	53.95	53.95	53.25	53.55	384,192	-0.40(-0.74%)
Sep 20, 2017	53.70	54.25	53.45	53.95	437,716	+0.45(+0.84%)
Sep 19, 2017	53.70	54.00	53.30	53.50	340,035	-0.20(-0.37%)
Sep 18, 2017	53.75	54.00	53.45	53.70	361,517	-0.05(-0.09%)
Sep 15, 2017	54.05	54.40	53.55	53.75	1,034,985	-0.20(-0.37%)
Sep 14, 2017	55.40	55.45	53.80	53.95	477,541	-1.50(-2.71%)
Sep 13, 2017	55.20	55.60	55.05	55.45	193,329	+0.20(+0.36%)
Sep 12, 2017	55.10	55.55	54.75	55.25	138,969	+0.25(+0.45%)
Sep 11, 2017	54.90	55.25	54.55	55.00	166,339	+0.40(+0.73%)
Sep 08, 2017	54.35	55.10	54.35	54.60	352,574	+0.10(+0.18%)
Sep 07, 2017	54.25	54.60	53.35	54.50	544,660	+0.40(+0.74%)
Sep 06, 2017	54.95	55.10	54.10	54.10	263,050	-0.60(-1.10%)
Sep 05, 2017	55.45	55.70	54.15	54.70	204,784	-0.75(-1.35%)
Sep 01, 2017	54.55	55.55	54.55	55.45	188,439	+1.10(+2.02%)
Aug 31, 2017	55.25	55.25	54.20	54.35	202,161	-0.80(-1.45%)
Aug 30, 2017	54.00	55.60	53.80	55.15	312,331	+1.10(+2.04%)
Aug 29, 2017	53.80	54.50	53.40	54.05	286,825	-0.60(-1.10%)
Aug 28, 2017	54.65	55.00	54.23	54.65	251,479	+0.15(+0.28%)
Aug 25, 2017	54.50	54.65	54.35	54.50	165,867	+0.05(+0.09%)
Aug 24, 2017	54.65	54.65	54.08	54.45	316,685	+0.00(+0.00%)
Aug 23, 2017	54.15	54.51	53.85	54.45	217,621	+0.10(+0.18%)
Aug 22, 2017	54.40	54.65	54.00	54.35	190,831	+0.00(+0.00%)
Aug 21, 2017	54.35	54.55	53.90	54.35	342,969	-0.05(-0.09%)
Aug 18, 2017	54.60	55.15	54.35	54.40	226,780	-0.65(-1.18%)
Aug 17, 2017	55.80	56.40	55.00	55.05	238,023	-0.90(-1.61%)
Aug 16, 2017	56.10	56.75	55.30	55.95	284,136	-0.50(-0.89%)
Aug 15, 2017	56.95	56.95	56.45	56.45	160,658	-0.35(-0.62%)
Aug 14, 2017	57.20	57.67	56.75	56.80	209,428	+0.00(+0.00%)
Aug 11, 2017	56.90	57.60	56.60	56.80	345,012	-0.40(-0.70%)
Aug 10, 2017	57.40	57.90	57.20	57.20	175,464	-0.50(-0.87%)
Aug 09, 2017	57.50	58.15	56.80	57.70	174,632	-0.30(-0.52%)
Aug 08, 2017	58.10	58.75	57.45	58.00	216,099	-0.25(-0.43%)
Aug 07, 2017	57.80	58.70	57.75	58.25	160,514	+0.40(+0.69%)
Aug 04, 2017	57.55	57.95	57.40	57.85	137,465	+0.40(+0.70%)
Aug 03, 2017	58.60	58.60	57.10	57.45	329,781	-1.20(-2.05%)
Aug 02, 2017	59.65	59.65	58.05	58.65	384,627	-1.10(-1.84%)
Aug 01, 2017	59.55	59.88	58.55	59.75	666,965	+0.30(+0.50%)
Jul 31, 2017	62.30	62.30	59.40	59.45	1,055,662	-2.80(-4.50%)
Jul 28, 2017	61.75	62.50	61.45	62.25	612,333	+0.35(+0.57%)
Jul 27, 2017	60.60	62.95	60.00	61.90	443,332	+1.75(+2.91%)
Jul 26, 2017	61.40	61.60	60.05	60.15	354,483	-1.20(-1.96%)
Jul 25, 2017	61.35	61.60	61.05	61.35	317,538	+0.40(+0.66%)
Jul 24, 2017	60.95	61.30	60.45	60.95	251,081	+0.05(+0.08%)
Jul 21, 2017	61.40	61.40	60.55	60.90	245,547	-0.20(-0.33%)
Jul 20, 2017		61.65	59.80	61.10	257,819	+1.15(+1.92%)
Jul 19, 2017	58.95	60.23	58.95	59.95	249,654	+1.25(+2.13%)
Jul 18, 2017	58.80	58.90	58.15	58.70	157,877	-0.15(-0.25%)
Jul 17, 2017	59.05	59.40	58.70	58.85	172,965	-0.35(-0.59%)
Jul 14, 2017	58.35	59.75	58.35	59.20	254,784	+0.75(+1.28%)
Jul 13, 2017	57.25	58.50	57.10	58.45	363,121	+1.25(+2.19%)
Jul 12, 2017	57.80	58.45	57.15	57.20	382,139	-0.30(-0.52%)
Jul 11, 2017	57.70	57.80	57.10	57.50	225,738	-0.20(-0.35%)
Jul 10, 2017	58.40	58.40	57.55	57.70	394,615	-0.95(-1.62%)
Jul 07, 2017	59.65	59.65	58.55	58.65	272,359	-0.95(-1.59%)
Jul 06, 2017	59.50	59.85	59.25	59.60	483,739	+0.00(+0.00%)
Jul 05, 2017	59.70	60.12	59.30	59.60	342,881	-0.05(-0.08%)
Jul 03, 2017	59.70	60.45	59.45	59.65	162,990	+0.20(+0.34%)
Jun 30, 2017	59.45	59.92	58.65	59.45	378,507	+0.30(+0.51%)
Jun 29, 2017	60.00	60.25	58.50	59.15	381,151	-0.60(-1.00%)
Jun 28, 2017	58.75	59.80	58.75	59.75	328,553	+1.60(+2.75%)
Jun 27, 2017	57.60	58.55	57.55	58.15	421,661	+0.45(+0.78%)
Jun 26, 2017	57.05	58.00	56.80	57.70	186,681	+0.70(+1.23%)
Jun 23, 2017	55.75	57.10	55.50	57.00	450,511	+1.30(+2.33%)
Jun 22, 2017	56.90	57.20	55.55	55.70	442,906	-1.15(-2.02%)
Jun 21, 2017	56.95	56.95	55.95	56.85	286,589	+0.15(+0.26%)
Jun 20, 2017	58.70	58.75	56.65	56.70	435,458	-2.20(-3.74%)
Jun 19, 2017	59.50	59.80	58.70	58.90	323,381	-0.60(-1.01%)
Jun 16, 2017	58.35	59.55	58.05	59.50	636,231	+0.70(+1.19%)
Jun 15, 2017	57.70	59.65	57.65	58.80	483,135	+0.50(+0.86%)
Jun 14, 2017	58.65	58.65	57.50	58.30	439,557	-0.20(-0.34%)
Jun 13, 2017	58.05	58.60	57.90	58.50	305,843	+0.75(+1.30%)
Jun 12, 2017	56.90	58.40	56.90	57.75	466,689	+1.20(+2.12%)
Jun 09, 2017	55.95	56.95	55.95	56.55	599,034	+0.65(+1.16%)
Jun 08, 2017	55.50	56.05	55.05	55.90	316,043	+0.30(+0.54%)
Jun 07, 2017	54.65	55.85	54.30	55.60	495,175	+1.05(+1.92%)
Jun 06, 2017	55.40	55.60	54.45	54.55	463,283	-1.40(-2.50%)
Jun 05, 2017	55.65	56.65	55.00	55.95	820,535	+0.95(+1.73%)
Jun 02, 2017	54.75	55.55	54.35	55.00	481,509	+0.25(+0.46%)
Jun 01, 2017	54.15	55.10	53.75	54.75	371,373	+0.65(+1.20%)
May 31, 2017	54.10	54.42	53.35	54.10	353,508	+0.15(+0.28%)
May 30, 2017	54.05	54.40	53.90	53.95	227,234	-0.30(-0.55%)
May 26, 2017	52.75	54.38	52.45	54.25	305,685	+0.85(+1.59%)
May 25, 2017	54.30	54.30	53.35	53.40	634,953	-0.60(-1.11%)
May 24, 2017	54.25	54.45	53.75	54.00	339,550	-0.35(-0.64%)
May 23, 2017	53.70	54.40	53.30	54.35	353,863	+0.70(+1.30%)
May 22, 2017	53.35	53.80	53.20	53.65	383,308	+0.30(+0.56%)
May 19, 2017	51.85	53.35	51.70	53.35	645,459	+1.40(+2.69%)
May 18, 2017	51.45	52.52	51.20	51.95	553,671	+0.25(+0.48%)
May 17, 2017	53.90	53.40	51.65	51.70	821,023	-2.20(-4.08%)
May 16, 2017	55.40	55.50	53.35	53.90	711,194	-1.50(-2.71%)
May 15, 2017	55.20	55.75	55.20	55.40	259,274	+0.30(+0.54%)
May 12, 2017	55.50	55.60	54.90	55.10	316,964	-0.40(-0.72%)
May 11, 2017	55.50	55.70	54.90	55.50	528,296	-0.10(-0.18%)
May 10, 2017	55.70	56.25	55.40	55.60	737,557	-0.40(-0.71%)
May 09, 2017	56.60	56.85	55.95	56.00	544,534	-0.70(-1.23%)
May 08, 2017	57.20	57.85	56.55	56.70	880,312	-0.50(-0.87%)
May 05, 2017	56.35	57.25	56.27	57.20	497,961	+0.85(+1.51%)
May 04, 2017	57.50	57.60	55.90	56.35	619,536	-1.05(-1.83%)
May 03, 2017	57.50	57.50	56.70	57.40	690,817	-0.20(-0.35%)
May 02, 2017	58.60	58.85	57.12	57.60	741,713	+0.00(+0.00%)