Crown Castle International (NY: CCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	78.10	81.06	77.21	78.79	8,563,732	-0.34(-0.43%)
Apr 27, 2018	80.39	80.55	78.50	79.14	5,699,036	-2.96(-3.61%)
Apr 26, 2018	82.19	82.71	81.82	82.10	4,278,873	-0.08(-0.10%)
Apr 25, 2018	82.00	82.31	81.74	82.17	2,683,146	-0.12(-0.14%)
Apr 24, 2018	82.33	83.12	81.85	82.29	4,950,110	+0.31(+0.38%)
Apr 23, 2018	80.67	82.04	80.43	81.98	3,990,946	+1.82(+2.27%)
Apr 20, 2018	80.35	81.90	80.03	80.16	3,846,477	-0.02(-0.02%)
Apr 19, 2018	82.10	82.46	79.30	80.17	5,516,230	-3.09(-3.71%)
Apr 18, 2018	82.79	83.99	82.37	83.26	2,668,651	+0.35(+0.42%)
Apr 17, 2018	81.95	83.63	81.49	82.91	4,045,308	+1.41(+1.73%)
Apr 16, 2018	81.47	82.06	81.01	81.49	2,226,127	+0.45(+0.55%)
Apr 13, 2018	81.52	82.03	80.56	81.05	1,783,608	-0.08(-0.10%)
Apr 12, 2018	82.17	82.24	80.55	81.13	2,673,696	-0.78(-0.95%)
Apr 11, 2018	80.35	83.07	80.12	81.91	3,412,872	+0.95(+1.18%)
Apr 10, 2018	85.52	85.79	79.43	80.95	7,578,613	-4.08(-4.80%)
Apr 09, 2018	84.49	85.95	84.30	85.03	3,095,838	+0.66(+0.79%)
Apr 06, 2018	85.81	86.17	84.27	84.37	2,910,324	-1.40(-1.63%)
Apr 05, 2018	85.14	86.18	84.77	85.77	3,551,142	+0.70(+0.82%)
Apr 04, 2018	83.53	85.24	83.53	85.07	3,901,278	+1.19(+1.42%)
Apr 03, 2018	85.18	85.29	83.17	83.88	4,966,989	-1.10(-1.30%)
Apr 02, 2018	85.60	86.27	84.42	84.99	3,499,893	-0.63(-0.74%)
Mar 29, 2018		85.62	85.62	85.62	0	-0.99(-1.15%)
Mar 28, 2018	86.57	87.74	86.49	86.61	2,578,424	+0.16(+0.19%)
Mar 27, 2018	87.04	87.68	86.11	86.45	2,892,678	-0.52(-0.59%)
Mar 26, 2018	86.34	87.12	85.99	86.96	3,245,964	+1.30(+1.52%)
Mar 23, 2018	85.70	86.62	85.51	85.66	6,311,099	+0.55(+0.65%)
Mar 22, 2018	83.80	86.08	83.69	85.10	4,412,778	+1.06(+1.26%)
Mar 21, 2018	85.31	85.54	83.81	84.04	2,329,580	-1.00(-1.18%)
Mar 20, 2018	84.63	85.95	84.61	85.04	4,484,419	+0.53(+0.63%)
Mar 19, 2018	85.13	85.19	83.89	84.51	3,255,087	-0.70(-0.82%)
Mar 16, 2018	85.34	85.90	84.35	85.20	6,707,854	-0.41(-0.48%)
Mar 15, 2018	86.77	87.22	85.51	85.62	3,730,978	-1.11(-1.28%)
Mar 14, 2018	86.52	86.93	86.22	86.73	3,121,582	+0.33(+0.38%)
Mar 13, 2018	86.12	86.79	85.98	86.40	3,911,407	+0.21(+0.24%)
Mar 12, 2018	85.71	86.70	85.71	86.19	4,449,335	+0.31(+0.36%)
Mar 09, 2018	85.62	85.88	85.20	85.88	5,107,172	+0.58(+0.68%)
Mar 08, 2018	84.02	85.59	83.49	85.30	5,273,536	+2.04(+2.45%)
Mar 07, 2018		83.65		83.26	2,840,103	-0.10(-0.12%)
Mar 06, 2018	83.27	84.29	83.06	83.36	3,006,804	+0.01(+0.01%)
Mar 05, 2018	80.49	83.56	80.49	83.35	3,794,075	+2.45(+3.02%)
Mar 02, 2018	81.44	81.78	80.20	80.91	4,966,071	-1.17(-1.42%)
Mar 01, 2018	83.65	83.96	81.57	82.08	8,080,009	-3.09(-3.63%)
Feb 28, 2018	85.51	86.77	85.06	85.16	4,372,422	-0.23(-0.27%)
Feb 27, 2018	86.21	86.50	84.03	85.40	4,236,291	-0.91(-1.06%)
Feb 26, 2018	85.56	86.33	85.00	86.31	2,159,011	+0.85(+1.00%)
Feb 23, 2018	84.18	85.46	83.91	85.46	2,230,673	+1.53(+1.83%)
Feb 22, 2018				83.93	2,964,471	+1.29(+1.56%)
Feb 21, 2018	84.16	84.27	82.60	82.63	3,158,102	-1.38(-1.64%)
Feb 20, 2018	84.17	84.90	83.97	84.01	3,206,106	-0.43(-0.50%)
Feb 16, 2018		84.44	84.44	84.44	0	+1.15(+1.38%)
Feb 15, 2018		83.56	81.00	83.29	3,455,488	+1.76(+2.16%)
Feb 14, 2018	82.08	82.22	80.48	81.53	3,770,750	-0.77(-0.94%)
Feb 13, 2018	81.35	82.60	81.03	82.30	2,428,493	+0.97(+1.19%)
Feb 12, 2018	80.86	81.76	80.34	81.33	4,297,339	+0.97(+1.20%)
Feb 09, 2018	80.59	81.06	77.97	80.37	4,743,252	+0.04(+0.05%)
Feb 08, 2018	83.96	84.48	80.31	80.33	5,675,073	-3.82(-4.54%)
Feb 07, 2018	83.80	85.05	83.43	84.15	3,849,508	+0.15(+0.18%)
Feb 06, 2018	84.39	85.34	82.74	84.00	5,599,976	-2.34(-2.72%)
Feb 05, 2018	86.32	87.38	85.03	86.34	2,435,978	-0.40(-0.46%)
Feb 02, 2018	87.18	87.59	86.09	86.74	2,338,728	-0.75(-0.86%)
Feb 01, 2018	87.37	88.58	86.92	87.49	4,094,929	+0.23(+0.27%)
Jan 31, 2018	85.19	87.74	85.17	87.26	3,637,637	+2.12(+2.49%)
Jan 30, 2018	84.36	85.44	84.16	85.14	3,818,292	+0.15(+0.18%)
Jan 29, 2018	85.52	86.01	84.22	84.99	4,154,171	-0.62(-0.72%)
Jan 26, 2018	85.39	85.79	84.15	85.61	4,301,926	+1.56(+1.86%)
Jan 25, 2018	84.64	85.29	82.92	84.04	5,648,377	-0.76(-0.89%)
Jan 24, 2018	85.49	85.82	84.61	84.80	3,108,973	-0.57(-0.67%)
Jan 23, 2018	84.28	85.46	83.94	85.37	3,872,308	+1.57(+1.87%)
Jan 22, 2018	83.18	83.86	82.72	83.80	3,667,355	+0.74(+0.89%)
Jan 19, 2018	82.22	83.30	81.77	83.07	3,706,474	+0.96(+1.17%)
Jan 18, 2018	81.80	82.27	81.41	82.11	2,665,367	+0.06(+0.08%)
Jan 17, 2018	81.56	82.79	81.29	82.05	3,381,662	+0.55(+0.67%)
Jan 16, 2018	80.46	82.27	80.46	81.50	3,676,386	+1.35(+1.69%)
Jan 12, 2018		80.14	80.14	80.14	0	-0.09(-0.12%)
Jan 11, 2018	81.21	81.40	79.39	80.24	5,661,255	-0.95(-1.17%)
Jan 10, 2018				81.19	6,267,323	-2.14(-2.56%)
Jan 09, 2018	83.80	84.09	83.28	83.32	1,333,592	-0.52(-0.62%)
Jan 08, 2018	83.58	84.14	83.35	83.84	2,295,782	+0.25(+0.30%)
Jan 05, 2018		83.89	82.96	83.59	2,286,589	+0.63(+0.76%)
Jan 04, 2018	83.79	84.16	82.87	82.96	2,895,368	-0.97(-1.16%)
Jan 03, 2018	84.15	84.73	83.63	83.93	2,686,576	-0.36(-0.42%)
Jan 02, 2018	85.53	85.86	83.93	84.29	2,631,342	-1.61(-1.87%)
Dec 29, 2017		85.90	85.90	85.90	0	+0.92(+1.08%)
Dec 28, 2017	84.84	85.28	84.35	84.98	2,299,416	+0.30(+0.36%)
Dec 27, 2017	84.44	84.87	84.20	84.68	1,368,659	+0.36(+0.42%)
Dec 26, 2017	84.00	84.68	83.74	84.32	932,218	+0.32(+0.39%)
Dec 22, 2017	83.63	84.13	83.23	84.00	1,296,577	+0.29(+0.34%)
Dec 21, 2017	83.96	84.27	83.58	83.71	1,830,937	+0.22(+0.27%)
Dec 20, 2017	83.90	84.00	83.05	83.49	2,486,756	-0.51(-0.61%)
Dec 19, 2017	85.06	85.17	83.84	84.00	1,474,743	-0.84(-0.99%)
Dec 18, 2017	85.58	85.87	84.37	84.83	2,132,179	-0.79(-0.92%)
Dec 15, 2017	85.95	86.42	85.20	85.62	4,245,151	+0.03(+0.04%)
Dec 14, 2017	85.54	86.09	85.30	85.59	3,097,727	+0.22(+0.26%)
Dec 13, 2017	85.23	86.12	85.01	85.37	2,397,928	+0.37(+0.43%)
Dec 12, 2017	85.00	85.70	84.81	85.00	1,563,437	-0.02(-0.02%)
Dec 11, 2017	83.99	85.19	83.48	85.01	3,743,449	+1.08(+1.29%)
Dec 08, 2017	84.20	84.58	83.33	83.93	2,176,048	-0.16(-0.19%)
Dec 07, 2017	83.92	84.45	82.80	84.09	2,009,378	+0.41(+0.49%)
Dec 06, 2017	83.63	83.93	82.78	83.69	3,669,479	+0.28(+0.34%)
Dec 05, 2017	83.83	84.65	83.38	83.40	2,717,052	-0.63(-0.75%)
Dec 04, 2017	86.19	86.90	83.98	84.03	2,446,827	-2.24(-2.59%)
Dec 01, 2017	86.96	86.96	85.89	86.27	2,318,513	-0.34(-0.40%)
Nov 30, 2017	86.68	86.88	85.82	86.61	2,258,505	+0.11(+0.12%)
Nov 29, 2017		87.01	85.23	86.51	1,784,866	-0.51(-0.58%)
Nov 28, 2017	87.38	87.38	86.31	87.01	3,529,938	+0.18(+0.20%)
Nov 27, 2017	86.98	87.79	86.71	86.84	1,428,653	+0.44(+0.51%)
Nov 24, 2017	85.78	86.83	85.73	86.40	698,688	+0.67(+0.79%)
Nov 22, 2017	85.63	86.06	85.00	85.73	1,305,484	-0.21(-0.24%)
Nov 21, 2017	84.84	86.09	84.80	85.93	2,967,052	+1.25(+1.48%)
Nov 20, 2017	84.48	85.16	84.33	84.68	1,724,095	+0.35(+0.42%)
Nov 17, 2017	84.71	85.43	84.15	84.33	3,460,910	-0.84(-0.99%)
Nov 16, 2017	86.32	86.94	84.92	85.17	3,814,605	-1.10(-1.27%)
Nov 15, 2017	86.99	87.07	85.82	86.27	2,024,091	-0.47(-0.54%)
Nov 14, 2017	86.46	87.06	85.91	86.74	1,981,763	+0.20(+0.23%)
Nov 13, 2017	86.91	87.29	85.68	86.54	2,687,642	-0.29(-0.34%)
Nov 10, 2017	86.51	87.19	85.78	86.83	1,677,745	-0.17(-0.19%)
Nov 09, 2017	87.15	87.81	86.44	87.00	1,904,260	-0.41(-0.46%)
Nov 08, 2017	85.56	88.12	85.56	87.40	2,745,254	+1.74(+2.03%)
Nov 07, 2017	85.70	86.20	84.65	85.66	3,395,700	-0.04(-0.04%)
Nov 06, 2017	85.01	88.03	83.89	85.70	8,482,660	+4.06(+4.98%)
Nov 03, 2017	81.13	82.22	80.69	81.64	2,105,073	+0.11(+0.13%)
Nov 02, 2017	80.68	82.10	80.54	81.53	1,893,211	+0.94(+1.17%)
Nov 01, 2017	82.54	82.58	80.31	80.59	3,218,739	-1.49(-1.81%)
Oct 31, 2017	81.21	82.43	80.71	82.08	3,230,593	+0.74(+0.91%)
Oct 30, 2017	79.21	84.82	79.21	81.33	7,116,488	+2.24(+2.83%)
Oct 27, 2017	79.14	79.72	78.88	79.10	2,154,161	+0.01(+0.01%)
Oct 26, 2017	80.48	80.62	79.07	79.09	2,704,007	-0.72(-0.90%)
Oct 25, 2017	79.36	79.98	78.95	79.81	2,264,368	+0.05(+0.06%)
Oct 24, 2017	79.76	80.21	79.33	79.76	2,273,885	+0.08(+0.11%)
Oct 23, 2017	80.48	80.58	79.14	79.68	2,479,810	-0.80(-0.99%)
Oct 20, 2017	79.35	80.77	79.14	80.48	4,312,198	+1.36(+1.71%)
Oct 19, 2017	78.32	80.06	77.84	79.12	4,937,015	+1.73(+2.24%)
Oct 18, 2017	77.41	77.78	76.30	77.39	3,900,140	-0.32(-0.41%)
Oct 17, 2017	78.15	78.34	77.32	77.71	3,265,965	-0.36(-0.46%)
Oct 16, 2017	77.55	78.44	77.44	78.07	2,992,639	-0.50(-0.63%)
Oct 13, 2017	79.35	79.72	78.52	78.57	2,719,133	-0.46(-0.58%)
Oct 12, 2017	78.38	79.32	77.90	79.03	2,846,965	+0.68(+0.87%)
Oct 11, 2017	77.88	78.76	77.72	78.34	3,217,294	+0.48(+0.61%)
Oct 10, 2017		78.73	77.53	77.87	3,297,549	-0.41(-0.52%)
Oct 09, 2017	77.69	78.77	77.48	78.28	2,082,385	+0.46(+0.59%)
Oct 06, 2017	77.77	77.88	76.72	77.82	2,042,814	-0.04(-0.05%)
Oct 05, 2017	78.15	78.34	77.68	77.85	3,411,115	-0.25(-0.31%)
Oct 04, 2017	76.61	78.28	76.34	78.10	2,676,391	+1.72(+2.25%)
Oct 03, 2017	76.35	76.65	76.14	76.38	1,808,736	-0.03(-0.04%)
Oct 02, 2017	76.89	77.40	76.20	76.41	1,968,696	-0.22(-0.29%)
Sep 29, 2017	76.67	77.16	76.23	76.64	2,892,466	-0.43(-0.56%)
Sep 28, 2017	76.48	77.11	76.24	77.06	2,016,035	+0.42(+0.55%)
Sep 27, 2017	76.31	77.09	76.04	76.64	3,358,904	+0.32(+0.42%)
Sep 26, 2017	76.87	77.16	76.01	76.32	2,968,446	-0.43(-0.56%)
Sep 25, 2017	77.02	77.63	76.32	76.75	2,261,919	-0.36(-0.47%)
Sep 22, 2017	77.46	77.76	76.69	77.11	3,548,641	-0.77(-0.98%)
Sep 21, 2017	77.96	78.41	77.78	77.88	2,108,878	-0.18(-0.24%)
Sep 20, 2017	78.38	78.82	77.27	78.06	2,730,896	-0.25(-0.31%)
Sep 19, 2017	80.16	80.67	76.98	78.31	6,439,166	-1.79(-2.23%)
Sep 18, 2017	80.77	81.39	80.01	80.09	2,032,943	-0.76(-0.94%)
Sep 15, 2017	80.48	80.92	80.13	80.85	3,898,017	+0.51(+0.64%)
Sep 14, 2017	79.73	80.47	79.06	80.34	2,308,873	+0.62(+0.78%)
Sep 13, 2017	80.57	80.62	79.32	79.72	2,769,850	-0.96(-1.19%)
Sep 12, 2017	81.23	81.28	79.92	80.67	2,228,874	-0.55(-0.67%)
Sep 11, 2017	81.15	81.54	80.91	81.22	2,454,321	+0.33(+0.41%)
Sep 08, 2017	81.25	81.40	80.45	80.89	2,738,330	-0.38(-0.47%)
Sep 07, 2017	80.64	81.42	80.52	81.27	2,402,740	+0.74(+0.92%)
Sep 06, 2017	81.52	81.68	80.13	80.52	3,531,255	-0.77(-0.95%)
Sep 05, 2017	81.42	81.99	81.27	81.30	2,640,420	+0.02(+0.02%)
Sep 01, 2017	82.39	82.50	81.03	81.28	3,411,018	-1.09(-1.32%)
Aug 31, 2017	81.75	82.70	81.52	82.37	2,966,650	+0.89(+1.09%)
Aug 30, 2017	81.11	81.55	80.99	81.48	2,590,001	+0.19(+0.23%)
Aug 29, 2017	81.27	81.49	81.03	81.29	2,397,959	-0.02(-0.03%)
Aug 28, 2017	81.34	81.51	81.08	81.31	4,102,987	+0.05(+0.06%)
Aug 25, 2017	81.35	81.95	81.07	81.27	2,841,561	+0.19(+0.23%)
Aug 24, 2017	80.70	81.41	80.48	81.08	2,620,714	+0.49(+0.60%)
Aug 23, 2017	79.82	80.97	79.82	80.59	2,915,931	+0.27(+0.34%)
Aug 22, 2017	79.78	80.86	79.76	80.32	3,190,083	+0.69(+0.87%)
Aug 21, 2017	79.27	79.74	79.14	79.63	2,193,838	+0.54(+0.68%)
Aug 18, 2017	79.23	79.47	78.97	79.09	4,640,765	-0.02(-0.02%)
Aug 17, 2017	78.87	79.67	78.81	79.10	3,607,852	+0.27(+0.34%)
Aug 16, 2017	78.11	79.79	78.11	78.84	3,589,620	+0.55(+0.71%)
Aug 15, 2017	77.55	78.30	77.32	78.28	2,770,843	+0.52(+0.67%)
Aug 14, 2017	76.91	77.83	76.44	77.76	2,338,839	+1.15(+1.51%)
Aug 11, 2017	76.77	76.88	76.36	76.60	2,613,715	+0.11(+0.14%)
Aug 10, 2017	76.54	76.73	76.21	76.50	2,572,932	-0.05(-0.06%)
Aug 09, 2017	76.01	76.55	75.49	76.54	3,343,824	+0.56(+0.74%)
Aug 08, 2017	76.64	77.09	75.73	75.98	2,844,373	-0.85(-1.11%)
Aug 07, 2017	77.19	77.46	76.53	76.83	3,203,004	-0.66(-0.85%)
Aug 04, 2017		77.52	76.66	77.49	3,125,081	+0.84(+1.09%)
Aug 03, 2017	77.45	77.46	76.42	76.66	2,993,075	-0.68(-0.87%)
Aug 02, 2017	76.62	77.35	76.09	77.33	3,870,726	+0.70(+0.91%)
Aug 01, 2017	76.66	77.10	76.15	76.63	3,636,610	+0.24(+0.31%)
Jul 31, 2017	76.44	76.90	75.20	76.40	6,834,383	+0.00(+0.00%)
Jul 28, 2017	76.09	76.77	75.56	76.40	6,302,041	+0.30(+0.39%)
Jul 27, 2017	75.78	76.11	75.20	76.10	6,216,084	+0.48(+0.63%)
Jul 26, 2017	75.64	75.81	75.11	75.62	7,879,303	+0.05(+0.06%)
Jul 25, 2017	75.41	75.61	74.82	75.58	7,320,237	+0.27(+0.36%)
Jul 24, 2017	75.47	75.80	74.47	75.30	8,333,007	-0.02(-0.03%)
Jul 21, 2017	73.88	75.77	73.00	75.33	31,091,560	+1.44(+1.95%)
Jul 20, 2017	74.97	75.37	72.97	73.88	8,177,428	-1.06(-1.41%)
Jul 19, 2017	72.14	75.03	70.75	74.94	8,822,130	+1.53(+2.09%)
Jul 18, 2017	73.16	74.04	72.64	73.40	3,884,795	-0.13(-0.18%)
Jul 17, 2017	76.62	76.62	73.53	73.53	4,805,856	-3.26(-4.24%)
Jul 14, 2017	76.34	77.18	76.32	76.79	2,590,900	+0.60(+0.79%)
Jul 13, 2017	76.04	76.38	75.68	76.19	902,589	+0.20(+0.26%)
Jul 12, 2017	75.08	76.36	75.03	75.99	1,480,231	+1.34(+1.79%)
Jul 11, 2017	75.38	75.42	74.49	74.66	1,621,280	-0.67(-0.89%)
Jul 10, 2017	75.69	75.76	75.12	75.33	1,143,453	-0.23(-0.30%)
Jul 07, 2017	74.87	75.65	74.87	75.55	1,719,909	+0.84(+1.12%)
Jul 06, 2017	75.04	75.14	74.19	74.72	1,676,085	-0.49(-0.65%)
Jul 05, 2017	75.20	75.49	74.71	75.20	2,730,928	-0.23(-0.30%)
Jul 03, 2017	76.36	76.76	75.06	75.43	1,131,383	-0.66(-0.87%)
Jun 30, 2017	75.93	76.44	75.74	76.09	1,836,285	+0.11(+0.15%)
Jun 29, 2017	76.90	76.90	75.28	75.98	3,613,897	-0.87(-1.14%)
Jun 28, 2017	77.54	77.65	76.53	76.85	3,049,411	-0.55(-0.72%)
Jun 27, 2017	77.22	78.98	77.22	77.41	7,317,604	+1.64(+2.17%)
Jun 26, 2017	76.03	76.03	75.46	75.77	2,582,908	-0.07(-0.09%)
Jun 23, 2017	75.82	76.11	75.56	75.83	3,538,917	+0.08(+0.10%)
Jun 22, 2017	75.74	76.26	75.53	75.76	2,716,125	+0.18(+0.24%)
Jun 21, 2017	75.77	76.03	75.08	75.58	3,719,446	-0.85(-1.11%)
Jun 20, 2017	76.93	77.10	75.92	76.43	2,155,990	-0.36(-0.46%)
Jun 19, 2017	76.99	77.07	76.57	76.78	2,365,688	-0.07(-0.09%)
Jun 16, 2017	76.82	77.44	76.54	76.85	4,054,129	-0.09(-0.12%)
Jun 15, 2017	77.14	77.67	76.83	76.94	2,162,948	-0.46(-0.60%)
Jun 14, 2017	77.46	78.23	77.19	77.41	3,256,180	+0.55(+0.72%)
Jun 13, 2017	76.89	77.47	76.43	76.85	2,562,552	-0.06(-0.08%)
Jun 12, 2017	75.60	77.11	74.94	76.91	4,038,539	+0.11(+0.15%)
Jun 09, 2017	76.03	77.37	75.93	76.80	1,970,059	+0.66(+0.87%)
Jun 08, 2017		77.93	75.52	76.14	3,167,455	-1.53(-1.97%)
Jun 07, 2017	77.78	78.12	77.21	77.67	1,228,723	+0.04(+0.05%)
Jun 06, 2017	77.90	78.27	77.53	77.63	1,621,050	-0.23(-0.29%)
Jun 05, 2017	78.50	78.74	77.81	77.85	1,732,267	-0.85(-1.08%)
Jun 02, 2017	78.24	78.77	77.91	78.70	2,455,826	+0.86(+1.10%)
Jun 01, 2017	76.76	77.94	76.51	77.85	2,635,088	+1.35(+1.77%)
May 31, 2017	78.04	78.52	76.41	76.49	6,618,895	-1.41(-1.81%)
May 30, 2017	77.32	78.21	77.22	77.90	4,051,468	+0.53(+0.69%)
May 26, 2017	77.41	77.41	76.72	77.36	2,421,043	+0.02(+0.03%)
May 25, 2017	75.77	77.65	75.77	77.34	2,085,793	+1.21(+1.59%)
May 24, 2017	75.99	76.85	75.78	76.13	2,503,041	+0.29(+0.39%)
May 23, 2017	75.26	76.17	75.14	75.84	2,715,293	+0.65(+0.87%)
May 22, 2017	74.83	75.20	74.38	75.18	2,507,893	+0.35(+0.47%)
May 19, 2017	74.37	74.90	73.79	74.83	2,917,169	+0.59(+0.80%)
May 18, 2017	73.82	74.36	72.83	74.23	3,030,021	+0.40(+0.54%)
May 17, 2017	72.56	74.48	72.38	73.84	5,526,454	+1.65(+2.28%)
May 16, 2017	72.20	72.64	71.95	72.19	2,097,167	+0.15(+0.21%)
May 15, 2017	70.85	72.10	70.67	72.04	2,565,597	+1.26(+1.78%)
May 12, 2017	70.79	71.01	70.58	70.78	1,838,585	-0.27(-0.38%)
May 11, 2017	71.13	71.37	70.84	71.05	1,387,709	-0.22(-0.31%)
May 10, 2017	71.39	71.55	70.83	71.27	1,922,372	-0.18(-0.25%)
May 09, 2017	71.77	71.85	71.21	71.45	1,675,895	-0.31(-0.43%)
May 08, 2017	72.29	72.29	71.40	71.76	2,211,237	-0.42(-0.58%)
May 05, 2017	71.39	72.26	71.26	72.18	2,029,248	+0.86(+1.20%)
May 04, 2017	70.57	71.49	70.15	71.32	2,222,796	+0.53(+0.75%)
May 03, 2017	71.22	71.32	70.64	70.79	2,099,103	-0.21(-0.30%)
May 02, 2017	71.31	71.43	70.78	71.00	2,605,338	-0.26(-0.36%)