S&P Global Inc (NY: SPGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	178.27	180.33	177.83	178.22	1,652,956	+1.45(+0.82%)
Apr 27, 2018	180.03	180.22	176.62	176.78	1,520,207	-3.01(-1.67%)
Apr 26, 2018	175.82	181.70	174.40	179.78	2,313,391	+0.63(+0.35%)
Apr 25, 2018	177.77	180.18	176.11	179.15	1,633,463	+0.48(+0.27%)
Apr 24, 2018	182.40	183.01	177.47	178.67	1,706,233	-2.82(-1.55%)
Apr 23, 2018	182.48	183.30	180.75	181.48	1,583,539	-0.86(-0.47%)
Apr 20, 2018	183.43	184.15	181.35	182.34	1,279,209	-0.93(-0.51%)
Apr 19, 2018	183.87	184.44	182.39	183.27	740,303	-0.69(-0.38%)
Apr 18, 2018	183.52	184.79	182.67	183.96	748,032	+0.68(+0.37%)
Apr 17, 2018	182.78	184.13	182.31	183.28	896,784	+2.16(+1.19%)
Apr 16, 2018	181.91	182.42	180.30	181.11	962,445	+0.85(+0.47%)
Apr 13, 2018	181.60	182.75	179.23	180.26	933,560	-1.33(-0.73%)
Apr 12, 2018	180.60	182.65	179.90	181.60	980,012	+2.57(+1.44%)
Apr 11, 2018	179.60	180.46	178.20	179.03	787,959	-1.95(-1.08%)
Apr 10, 2018	181.50	182.13	178.39	180.97	978,413	+3.53(+1.99%)
Apr 09, 2018	178.02	180.74	177.30	177.44	2,998,040	+0.42(+0.24%)
Apr 06, 2018	177.11	179.25	175.32	177.01	1,033,221	-2.29(-1.28%)
Apr 05, 2018	180.35	180.96	178.80	179.30	1,106,054	+0.27(+0.15%)
Apr 04, 2018	176.11	179.72	175.58	179.03	1,404,739	+0.25(+0.14%)
Apr 03, 2018	176.80	178.93	175.76	178.79	1,369,694	+2.43(+1.38%)
Apr 02, 2018	179.74	180.22	173.64	176.36	1,487,126	-4.19(-2.32%)
Mar 29, 2018		180.55	180.55	180.55	0	+3.57(+2.02%)
Mar 28, 2018	178.01	179.38	174.64	176.97	1,230,764	-0.56(-0.31%)
Mar 27, 2018	181.79	182.57	176.33	177.53	2,252,401	-3.22(-1.78%)
Mar 26, 2018	179.40	182.14	177.79	180.75	1,979,148	+4.53(+2.57%)
Mar 23, 2018	179.51	180.84	175.99	176.23	1,320,662	-2.45(-1.37%)
Mar 22, 2018	181.47	182.60	178.54	178.68	1,368,460	-4.47(-2.44%)
Mar 21, 2018	185.34	185.90	183.10	183.15	1,557,509	-1.74(-0.94%)
Mar 20, 2018	181.24	185.58	180.19	184.88	1,364,539	+4.91(+2.73%)
Mar 19, 2018	181.75	182.97	179.22	179.97	1,227,997	-1.95(-1.07%)
Mar 16, 2018	182.44	184.24	181.38	181.92	1,943,586	-0.19(-0.10%)
Mar 15, 2018	182.09	183.50	180.90	182.11	752,102	+0.31(+0.17%)
Mar 14, 2018		185.11	181.39	181.79	1,012,054	-3.32(-1.79%)
Mar 13, 2018	186.40	186.88	184.58	185.11	1,621,383	-0.07(-0.04%)
Mar 12, 2018	183.46	185.89	183.21	185.18	1,491,328	+0.94(+0.51%)
Mar 09, 2018	183.26	185.30	182.41	184.23	3,783,143	+2.33(+1.28%)
Mar 08, 2018	179.55	182.09	179.12	181.91	2,875,762	+2.65(+1.48%)
Mar 07, 2018			176.78	179.26	2,162,632	-1.22(-0.68%)
Mar 06, 2018	180.21	180.87	177.93	180.48	898,335	+0.59(+0.33%)
Mar 05, 2018	177.09	180.49	175.80	179.90	913,066	+1.28(+0.71%)
Mar 02, 2018	177.52	179.14	175.37	178.62	1,187,352	-0.47(-0.26%)
Mar 01, 2018	180.62	182.37	177.32	179.09	1,836,424	-2.15(-1.19%)
Feb 28, 2018	183.32	185.15	181.17	181.25	1,331,092	-1.27(-0.69%)
Feb 27, 2018	182.65	184.72	182.09	182.51	1,352,920	-0.15(-0.08%)
Feb 26, 2018	181.87	182.70	180.92	182.66	1,375,674	+1.54(+0.85%)
Feb 23, 2018	177.88	181.35	177.51	181.12	1,179,768	+4.08(+2.31%)
Feb 22, 2018				177.04	1,091,543	+0.25(+0.14%)
Feb 21, 2018	176.81	180.22	176.74	176.79	1,269,891	-0.30(-0.17%)
Feb 20, 2018	177.59	179.52	176.39	177.09	995,475	-1.30(-0.73%)
Feb 16, 2018		178.39	178.39	178.39	0	+0.34(+0.19%)
Feb 15, 2018	176.52	178.35	174.08	178.05	1,623,910	+2.72(+1.55%)
Feb 14, 2018	170.77	175.66	169.91	175.33	1,663,245	+3.85(+2.25%)
Feb 13, 2018	169.08	171.92	169.08	171.47	1,589,370	+1.49(+0.88%)
Feb 12, 2018	169.64	172.83	167.89	169.98	1,829,190	+2.69(+1.61%)
Feb 09, 2018	164.93	168.57	160.27	167.29	2,532,705	+3.95(+2.42%)
Feb 08, 2018	172.28	174.52	163.19	163.34	2,812,866	-8.84(-5.13%)
Feb 07, 2018	169.44	174.00	164.95	172.18	2,552,910	+2.57(+1.52%)
Feb 06, 2018	156.40	170.59	156.39	169.60	5,923,350	+7.42(+4.57%)
Feb 05, 2018	166.85	168.15	158.96	162.19	1,681,120	-4.94(-2.96%)
Feb 02, 2018	171.10	171.40	167.11	167.13	1,187,155	-4.40(-2.57%)
Feb 01, 2018	170.02	172.45	169.64	171.53	1,169,436	+0.85(+0.50%)
Jan 31, 2018	170.43	171.95	170.31	170.68	1,319,654	+0.72(+0.42%)
Jan 30, 2018	170.39	172.08	169.64	169.96	1,294,104	-0.66(-0.39%)
Jan 29, 2018	173.22	174.68	170.52	170.62	1,130,666	-2.60(-1.50%)
Jan 26, 2018	172.29	173.61	171.15	173.22	1,157,830	+1.80(+1.05%)
Jan 25, 2018	173.06	174.14	171.15	171.42	794,286	-1.15(-0.67%)
Jan 24, 2018	172.62	173.88	171.47	172.57	771,889	+0.17(+0.10%)
Jan 23, 2018	171.75	173.10	170.75	172.40	823,561	+0.73(+0.43%)
Jan 22, 2018	170.85	171.69	169.44	171.67	926,699	+0.95(+0.56%)
Jan 19, 2018	169.55	171.71	167.97	170.72	1,154,775	+2.36(+1.40%)
Jan 18, 2018	166.30	169.33	166.30	168.36	1,177,356	+1.74(+1.05%)
Jan 17, 2018	166.61	167.11	164.88	166.62	1,108,208	+0.91(+0.55%)
Jan 16, 2018	167.86	168.34	165.01	165.71	892,492	-1.71(-1.02%)
Jan 12, 2018		167.42	167.42	167.42	0	+1.17(+0.70%)
Jan 11, 2018	165.83	166.34	164.44	166.25	757,742	+0.74(+0.45%)
Jan 10, 2018	167.16	167.16	164.94	165.51	992,929	-1.54(-0.92%)
Jan 09, 2018	167.13	168.23	166.37	167.04	961,584	+0.06(+0.03%)
Jan 08, 2018	165.42	167.23	165.06	166.99	1,006,154	+1.40(+0.84%)
Jan 05, 2018	163.59	165.68	163.59	165.59	730,907	+2.19(+1.34%)
Jan 04, 2018	161.44	164.00	161.43	163.40	771,839	+2.41(+1.50%)
Jan 03, 2018	158.58	161.34	158.29	160.99	857,753	+2.54(+1.61%)
Jan 02, 2018	159.97	160.50	158.32	158.45	999,330	-1.21(-0.76%)
Dec 29, 2017		159.65	159.65	159.65	0	-0.42(-0.26%)
Dec 28, 2017	159.74	160.15	158.90	160.08	419,013	+0.42(+0.27%)
Dec 27, 2017	158.29	160.12	158.11	159.65	704,659	+1.87(+1.18%)
Dec 26, 2017	158.61	159.05	157.08	157.79	587,474	-0.39(-0.24%)
Dec 22, 2017	159.52	159.88	157.99	158.17	928,121	-0.90(-0.56%)
Dec 21, 2017	160.62	161.40	158.88	159.07	744,393	-1.16(-0.72%)
Dec 20, 2017	161.24	162.40	159.69	160.23	1,476,132	-1.88(-1.16%)
Dec 19, 2017	161.56	162.30	160.73	162.10	1,079,611	+1.03(+0.64%)
Dec 18, 2017	159.74	161.53	159.43	161.08	1,346,146	+1.75(+1.10%)
Dec 15, 2017	159.18	160.15	158.77	159.32	1,818,468	+1.38(+0.87%)
Dec 14, 2017	159.28	160.22	157.82	157.95	1,327,090	-1.34(-0.84%)
Dec 13, 2017	162.61	163.25	159.22	159.28	2,193,039	-3.36(-2.06%)
Dec 12, 2017	162.64	164.05	161.59	162.64	1,414,655	+0.82(+0.51%)
Dec 11, 2017	161.43	162.39	160.81	161.82	1,232,519	+0.46(+0.29%)
Dec 08, 2017	160.24	161.36	159.65	161.36	989,687	+1.58(+0.99%)
Dec 07, 2017	158.54	160.15	158.11	159.78	577,974	+0.86(+0.54%)
Dec 06, 2017	158.37	159.65	158.12	158.92	707,085	+0.69(+0.43%)
Dec 05, 2017	158.37	161.25	157.86	158.23	1,119,425	+0.41(+0.26%)
Dec 04, 2017	157.75	157.75	152.91	157.82	1,287,983	+1.22(+0.78%)
Dec 01, 2017	155.75	156.98	153.79	156.61	1,117,840	+0.65(+0.42%)
Nov 30, 2017	155.90	157.03	153.85	155.96	1,753,133	+0.71(+0.45%)
Nov 29, 2017	156.66	158.21	154.22	155.25	1,135,940	-1.04(-0.66%)
Nov 28, 2017	155.49	156.30	154.19	156.29	1,093,627	+1.35(+0.87%)
Nov 27, 2017	154.38	155.31	154.13	154.94	716,798	+0.63(+0.41%)
Nov 24, 2017	153.69	154.77	153.56	154.31	269,882	+0.87(+0.56%)
Nov 22, 2017	154.18	154.18	152.92	153.44	599,456	-0.45(-0.29%)
Nov 21, 2017	152.95	154.46	152.48	153.90	2,015,864	+1.42(+0.93%)
Nov 20, 2017	151.50	153.15	150.94	152.48	1,121,917	+1.50(+1.00%)
Nov 17, 2017	150.31	151.64	149.38	150.97	990,928	+0.46(+0.31%)
Nov 16, 2017	149.42	151.90	149.42	150.51	1,161,242	+1.20(+0.81%)
Nov 15, 2017	148.34	149.69	147.34	149.31	1,116,446	-0.45(-0.30%)
Nov 14, 2017	148.20	150.34	147.54	149.76	1,001,105	+1.19(+0.80%)
Nov 13, 2017	147.31	149.28	147.13	148.56	840,011	+1.03(+0.69%)
Nov 10, 2017	148.25	148.43	147.33	147.54	722,942	-0.91(-0.61%)
Nov 09, 2017	149.83	150.39	147.08	148.45	801,256	-2.02(-1.34%)
Nov 08, 2017	149.12	150.88	148.40	150.47	1,118,558	+0.93(+0.62%)
Nov 07, 2017	149.24	150.06	148.71	149.54	1,026,547	+0.40(+0.27%)
Nov 06, 2017	148.60	150.04	148.04	149.14	1,075,534	-0.05(-0.03%)
Nov 03, 2017	146.88	149.29	145.44	149.19	1,867,292	+3.00(+2.05%)
Nov 02, 2017		147.52	146.04	146.19	1,371,626	-1.00(-0.68%)
Nov 01, 2017	147.67	148.62	146.76	147.18	1,601,996	+0.08(+0.06%)
Oct 31, 2017	147.16	148.31	144.07	147.10	2,933,640	+0.21(+0.14%)
Oct 30, 2017	151.85	151.91	146.80	146.89	1,819,606	-5.56(-3.64%)
Oct 27, 2017	154.91	154.96	152.11	152.45	1,816,646	-2.67(-1.72%)
Oct 26, 2017	153.31	156.22	152.39	155.12	2,739,047	+3.84(+2.54%)
Oct 25, 2017	152.20	152.57	150.59	151.28	1,325,788	-0.92(-0.61%)
Oct 24, 2017	152.34	152.91	151.45	152.20	918,411	-0.19(-0.12%)
Oct 23, 2017		153.34	151.85	152.39	689,170	+0.52(+0.34%)
Oct 20, 2017	150.67	151.88	150.44	151.87	1,079,125	+1.98(+1.32%)
Oct 19, 2017	150.87	151.31	149.41	149.89	1,495,709	-1.61(-1.06%)
Oct 18, 2017	152.27	152.57	151.47	151.50	1,020,383	-0.50(-0.33%)
Oct 17, 2017	153.01	153.12	151.49	152.00	912,514	-0.73(-0.48%)
Oct 16, 2017	152.13	152.80	151.89	152.73	1,112,370	+0.60(+0.40%)
Oct 13, 2017	151.62	153.20	150.93	152.13	1,053,721	+0.66(+0.43%)
Oct 12, 2017	149.78	151.98	149.50	151.47	1,057,062	+1.99(+1.33%)
Oct 11, 2017	149.16	149.66	148.55	149.48	1,937,032	+0.19(+0.13%)
Oct 10, 2017	149.70	149.93	149.19	149.29	676,353	-0.35(-0.23%)
Oct 09, 2017	149.39	150.01	148.84	149.64	562,232	+0.68(+0.45%)
Oct 06, 2017	149.88	150.25	148.55	148.96	825,137	-0.55(-0.37%)
Oct 05, 2017	150.15	150.42	149.02	149.51	914,501	-0.53(-0.35%)
Oct 04, 2017	149.80	150.25	149.49	150.04	732,092	+0.37(+0.25%)
Oct 03, 2017	147.91	149.99	147.60	149.67	729,899	+1.59(+1.07%)
Oct 02, 2017	147.46	148.59	147.04	148.09	822,242	+1.14(+0.77%)
Sep 29, 2017	145.98	146.99	145.62	146.95	643,603	+0.73(+0.50%)
Sep 28, 2017	145.46	146.22	145.06	146.22	969,290	+0.72(+0.49%)
Sep 27, 2017			145.48	145.50	773,290	-0.28(-0.19%)
Sep 26, 2017	146.21	146.84	145.46	145.78	920,222	-0.42(-0.29%)
Sep 25, 2017	147.20	147.51	145.28	146.21	1,083,184	-1.22(-0.83%)
Sep 22, 2017	146.38	148.04	146.29	147.43	873,266	+1.01(+0.69%)
Sep 21, 2017	146.13	146.75	145.62	146.42	571,030	-0.08(-0.05%)
Sep 20, 2017	146.66	147.00	145.99	146.50	679,719	+0.21(+0.14%)
Sep 19, 2017	145.60	146.34	144.89	146.29	940,118	+1.11(+0.76%)
Sep 18, 2017	145.32	145.46	144.65	145.18	893,678	+0.40(+0.28%)
Sep 15, 2017	144.49	145.16	144.09	144.78	1,155,058	+0.26(+0.18%)
Sep 14, 2017	143.88	144.55	143.65	144.51	658,364	+0.24(+0.17%)
Sep 13, 2017	144.08	144.51	143.79	144.27	670,922	-0.13(-0.09%)
Sep 12, 2017	143.74	144.44	143.35	144.40	624,646	+0.78(+0.54%)
Sep 11, 2017	144.21	144.50	143.03	143.62	948,014	+0.79(+0.55%)
Sep 08, 2017	142.03	143.46	141.34	142.83	921,644	+0.50(+0.35%)
Sep 07, 2017	142.67	143.20	142.02	142.33	940,999	+0.19(+0.13%)
Sep 06, 2017	144.30	144.50	142.08	142.14	1,926,125	-1.86(-1.29%)
Sep 05, 2017	144.01	145.72	143.65	144.01	895,779	-0.51(-0.35%)
Sep 01, 2017	145.39	145.40	144.02	144.51	954,296	-0.57(-0.40%)
Aug 31, 2017	144.78	145.31	144.27	145.09	1,460,572	+0.74(+0.51%)
Aug 30, 2017	141.56	144.77	141.52	144.34	1,271,539	+2.46(+1.74%)
Aug 29, 2017	141.74	142.40	140.99	141.88	1,012,851	-1.01(-0.70%)
Aug 28, 2017	142.44	142.94	142.17	142.89	604,455	+0.68(+0.48%)
Aug 25, 2017	142.89	143.49	141.96	142.21	617,120	-0.17(-0.12%)
Aug 24, 2017	142.10	142.63	141.42	142.38	568,990	+0.54(+0.38%)
Aug 23, 2017	142.20	142.92	141.84	141.84	714,562	-1.45(-1.01%)
Aug 22, 2017	141.22	143.55	140.90	143.30	713,086	+2.67(+1.90%)
Aug 21, 2017	140.78	141.14	139.73	140.62	820,998	-0.10(-0.07%)
Aug 18, 2017	140.76	141.40	139.87	140.73	1,723,268	+0.12(+0.09%)
Aug 17, 2017	142.07	143.32	140.58	140.61	1,019,980	-2.16(-1.51%)
Aug 16, 2017	142.62	143.47	141.72	142.76	1,079,931	+0.72(+0.51%)
Aug 15, 2017	141.82	142.87	141.17	142.04	897,874	+0.90(+0.64%)
Aug 14, 2017	139.87	141.64	139.87	141.14	1,019,809	+2.00(+1.44%)
Aug 11, 2017	139.74	140.63	139.02	139.14	1,014,613	+0.06(+0.05%)
Aug 10, 2017	140.90	141.49	139.05	139.08	967,707	-2.28(-1.61%)
Aug 09, 2017	138.49	141.47	137.89	141.36	1,570,301	+2.34(+1.68%)
Aug 08, 2017	141.48	141.56	138.82	139.02	2,129,491	-2.50(-1.77%)
Aug 07, 2017	142.10	142.45	141.33	141.53	828,708	-0.07(-0.05%)
Aug 04, 2017	142.85	143.20	141.51	141.60	1,181,405	-0.83(-0.59%)
Aug 03, 2017	142.21	142.94	142.07	142.43	1,413,549	-0.09(-0.07%)
Aug 02, 2017	144.74	145.04	141.68	142.53	2,065,900	-2.45(-1.69%)
Aug 01, 2017	144.38	146.11	144.38	144.97	2,105,578	+0.97(+0.68%)
Jul 31, 2017	144.87	145.17	143.90	144.00	1,541,120	+0.11(+0.08%)
Jul 28, 2017	143.89	144.46	142.78	143.89	1,085,523	+0.02(+0.01%)
Jul 27, 2017	148.46	148.46	142.38	143.87	1,574,760	-1.06(-0.73%)
Jul 26, 2017	145.60	146.43	144.76	144.93	1,166,635	-0.53(-0.37%)
Jul 25, 2017	146.21	147.60	144.97	145.46	874,751	+0.34(+0.23%)
Jul 24, 2017	144.17	145.48	144.12	145.12	1,152,223	+0.88(+0.61%)
Jul 21, 2017	141.48	144.60	141.48	144.24	2,655,861	+2.56(+1.81%)
Jul 20, 2017	140.94	142.16	140.94	141.68	1,116,005	+0.87(+0.62%)
Jul 19, 2017	140.64	140.96	140.05	140.81	951,369	+0.30(+0.21%)
Jul 18, 2017	139.50	140.78	138.94	140.51	622,840	+0.34(+0.24%)
Jul 17, 2017	139.94	140.60	139.29	140.17	1,191,500	+0.04(+0.03%)
Jul 14, 2017		140.62	139.31	140.14	1,440,217	-0.17(-0.12%)
Jul 13, 2017	140.02	140.64	139.03	140.31	1,509,386	+0.20(+0.14%)
Jul 12, 2017	139.21	140.52	138.78	140.11	1,035,554	+1.44(+1.04%)
Jul 11, 2017	139.05	139.27	137.78	138.66	853,819	-0.84(-0.60%)
Jul 10, 2017	139.27	139.95	138.80	139.51	1,319,381	+0.01(+0.01%)
Jul 07, 2017	137.36	140.45	136.86	139.50	1,427,504	+2.29(+1.67%)
Jul 06, 2017	138.07	138.64	136.73	137.21	1,082,921	-1.11(-0.80%)
Jul 05, 2017		139.15	136.62	138.32	1,323,455	+1.70(+1.24%)
Jul 03, 2017	137.28	138.42	136.62	136.62	639,721	-0.25(-0.18%)
Jun 30, 2017	137.24	137.67	136.61	136.87	2,062,798	-0.05(-0.03%)
Jun 29, 2017	139.80	140.52	136.76	136.92	1,498,469	-2.68(-1.92%)
Jun 28, 2017	137.73	139.74	137.43	139.60	1,153,543	+2.64(+1.92%)
Jun 27, 2017	137.55	138.34	136.47	136.97	893,917	-0.17(-0.12%)
Jun 26, 2017	137.98	138.85	137.04	137.14	893,139	-0.40(-0.29%)
Jun 23, 2017	136.68	137.93	136.10	137.54	1,616,208	+1.24(+0.91%)
Jun 22, 2017	136.16	136.60	135.65	136.30	1,416,426	+0.15(+0.11%)
Jun 21, 2017	138.03	138.47	135.76	136.15	1,735,912	-1.88(-1.36%)
Jun 20, 2017	140.04	140.05	137.69	138.03	1,420,537	-2.04(-1.46%)
Jun 19, 2017	140.24	140.73	139.53	140.07	1,244,690	+0.85(+0.61%)
Jun 16, 2017	139.54	139.86	138.62	139.22	1,412,691	+0.05(+0.03%)
Jun 15, 2017	137.72	139.22	137.13	139.17	914,139	+0.97(+0.70%)
Jun 14, 2017	137.31	138.91	137.08	138.21	1,214,397	+0.85(+0.62%)
Jun 13, 2017	136.79	137.71	135.77	137.35	1,212,750	+0.76(+0.56%)
Jun 12, 2017	137.64	137.85	135.34	136.59	1,379,205	-1.05(-0.76%)
Jun 09, 2017	136.60	138.33	135.75	137.64	1,135,507	+1.12(+0.82%)
Jun 08, 2017		137.28	135.85	136.52	1,517,744	-0.38(-0.27%)
Jun 07, 2017	135.35	137.18	135.10	136.89	1,428,183	+1.95(+1.45%)
Jun 06, 2017	135.01	135.35	134.45	134.94	1,128,018	-0.44(-0.33%)
Jun 05, 2017	135.19	135.65	134.78	135.38	622,843	+0.22(+0.17%)
Jun 02, 2017	135.06	135.61	134.15	135.16	1,253,297	+0.43(+0.32%)
Jun 01, 2017	134.27	136.23	134.15	134.73	1,918,387	+0.83(+0.62%)
May 31, 2017	132.04	134.00	131.76	133.89	1,533,268	+1.88(+1.42%)
May 30, 2017	131.30	132.12	131.03	132.02	678,236	+0.56(+0.43%)
May 26, 2017	131.85	131.85	131.06	131.46	1,037,962	-0.45(-0.34%)
May 25, 2017	131.17	132.10	131.10	131.91	539,996	+1.11(+0.85%)
May 24, 2017	129.64	131.00	129.16	130.80	810,609	+1.61(+1.25%)
May 23, 2017	129.54	130.15	128.68	129.19	869,236	-0.54(-0.42%)
May 22, 2017	129.40	130.12	129.21	129.73	643,969	+0.60(+0.46%)
May 19, 2017	128.71	129.93	128.10	129.13	804,752	+0.64(+0.50%)
May 18, 2017	127.71	129.24	127.33	128.49	972,906	+0.83(+0.65%)
May 17, 2017	129.95	129.39	127.59	127.65	1,054,883	-2.30(-1.77%)
May 16, 2017	129.35	130.35	128.90	129.95	1,173,844	+0.60(+0.46%)
May 15, 2017	127.93	129.45	127.67	129.35	708,956	+1.57(+1.23%)
May 12, 2017	127.99	128.38	127.48	127.78	770,605	-0.60(-0.47%)
May 11, 2017	128.34	128.44	127.59	128.38	778,225	-0.50(-0.38%)
May 10, 2017	128.00	128.94	127.59	128.88	842,302	+0.52(+0.41%)
May 09, 2017	127.89	128.72	127.89	128.35	909,700	+0.42(+0.33%)
May 08, 2017	128.51	128.89	127.53	127.93	1,194,443	-0.65(-0.50%)
May 05, 2017	127.65	129.05	127.43	128.58	1,129,973	+0.88(+0.69%)
May 04, 2017	127.08	128.60	126.68	127.70	2,145,734	+1.17(+0.92%)
May 03, 2017	126.27	126.90	125.88	126.53	805,608	-0.09(-0.07%)
May 02, 2017	126.06	127.24	126.06	126.62	1,022,437	+0.41(+0.33%)