MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		118.91	118.91	118.91	0	+0.15(+0.13%)
Dec 28, 2017	118.21	118.99	116.60	118.76	509,493	+0.85(+0.73%)
Dec 27, 2017	118.16	118.84	117.41	117.90	604,936	-0.12(-0.10%)
Dec 26, 2017	120.20	120.38	117.60	118.03	411,370	-2.57(-2.13%)
Dec 22, 2017	120.77	120.77	119.05	120.59	243,385	-0.27(-0.23%)
Dec 21, 2017	120.76	121.57	120.42	120.86	345,679	+0.43(+0.36%)
Dec 20, 2017	120.23	121.65	119.37	120.43	376,729	+1.12(+0.94%)
Dec 19, 2017	119.74	120.67	118.81	119.31	426,607	-0.29(-0.24%)
Dec 18, 2017	120.71	120.99	118.83	119.60	817,338	-0.61(-0.51%)
Dec 15, 2017	120.38	122.23	119.64	120.22	765,409	+0.36(+0.30%)
Dec 14, 2017	119.37	120.35	119.27	119.86	394,662	+0.24(+0.20%)
Dec 13, 2017	120.48	120.94	119.33	119.61	781,943	-0.67(-0.55%)
Dec 12, 2017	120.55	121.86	119.89	120.28	1,152,219	-0.32(-0.26%)
Dec 11, 2017	119.92	120.94	119.75	120.60	422,785	+0.59(+0.49%)
Dec 08, 2017	120.74	121.01	119.77	120.01	345,666	-0.47(-0.39%)
Dec 07, 2017	119.95	121.45	119.60	120.48	288,847	+0.20(+0.16%)
Dec 06, 2017		121.75	120.07	120.28	234,671	-0.34(-0.28%)
Dec 05, 2017	120.01	121.53	119.73	120.62	403,524	+0.74(+0.62%)
Dec 04, 2017	122.08	122.70	119.64	119.88	635,574	-1.30(-1.07%)
Dec 01, 2017	120.89	121.29	118.71	121.17	375,177	+0.23(+0.19%)
Nov 30, 2017	120.46	121.41	119.89	120.94	511,531	+0.91(+0.76%)
Nov 29, 2017	121.95	122.08	118.81	120.03	452,576	-1.52(-1.25%)
Nov 28, 2017	121.61	122.13	120.91	121.55	498,901	+0.56(+0.47%)
Nov 27, 2017	121.31	121.47	120.66	120.99	299,435	-0.14(-0.12%)
Nov 24, 2017	120.30	121.32	119.81	121.13	101,770	+1.31(+1.10%)
Nov 22, 2017	119.99	121.08	118.78	119.81	324,120	+0.00(+0.00%)
Nov 21, 2017	120.82	121.13	119.27	119.81	465,341	+0.29(+0.24%)
Nov 20, 2017	119.37	120.58	119.16	119.52	255,833	+0.57(+0.48%)
Nov 17, 2017	117.31	119.10	117.31	118.95	292,956	+1.13(+0.96%)
Nov 16, 2017	116.68	119.09	116.68	117.82	436,249	+1.44(+1.24%)
Nov 15, 2017	116.41	117.66	115.98	116.38	313,209	-0.83(-0.71%)
Nov 14, 2017	117.04	118.48	116.88	117.22	483,016	-0.32(-0.27%)
Nov 13, 2017	116.67	117.92	116.44	117.53	374,365	+0.41(+0.35%)
Nov 10, 2017	119.64	119.64	116.98	117.12	333,111	-2.68(-2.24%)
Nov 09, 2017	118.49	119.86	117.95	119.80	328,939	+0.73(+0.61%)
Nov 08, 2017	118.25	119.57	118.20	119.07	243,581	+1.05(+0.89%)
Nov 07, 2017	119.53	119.91	117.66	118.02	279,970	-1.61(-1.35%)
Nov 06, 2017	118.54	119.71	118.04	119.63	772,266	+1.56(+1.32%)
Nov 03, 2017	118.01	119.02	114.78	118.08	609,931	+0.58(+0.49%)
Nov 02, 2017	109.06	119.19	107.89	117.50	789,711	+7.33(+6.66%)
Nov 01, 2017	110.74	111.87	109.87	110.16	585,372	+0.22(+0.20%)
Oct 31, 2017	109.57	110.68	109.30	109.94	937,253	-0.27(-0.25%)
Oct 30, 2017	111.73	112.08	110.01	110.22	480,771	-2.20(-1.96%)
Oct 27, 2017	113.48	113.48	111.74	112.42	565,444	-0.23(-0.21%)
Oct 26, 2017	111.58	113.28	111.23	112.65	1,070,972	+1.60(+1.44%)
Oct 25, 2017	113.01	113.19	110.83	111.05	528,144	-1.79(-1.59%)
Oct 24, 2017	114.44	114.44	112.70	112.84	419,502	-1.17(-1.03%)
Oct 23, 2017	114.91	114.98	113.90	114.01	330,567	-0.28(-0.25%)
Oct 20, 2017	115.23	115.59	114.15	114.29	329,781	+0.00(+0.00%)
Oct 19, 2017	114.33	114.73	113.54	114.29	396,420	-0.55(-0.48%)
Oct 18, 2017	115.42	115.69	114.75	114.84	351,423	+0.13(+0.12%)
Oct 17, 2017	115.56	115.61	114.35	114.71	258,785	-0.97(-0.83%)
Oct 16, 2017	114.56	116.64	114.56	115.68	906,228	+1.30(+1.14%)
Oct 13, 2017	115.36	115.40	114.30	114.38	342,158	-0.60(-0.52%)
Oct 12, 2017	114.37	115.34	114.20	114.98	279,347	+0.80(+0.70%)
Oct 11, 2017	114.15	114.55	113.61	114.18	367,171	-0.04(-0.03%)
Oct 10, 2017	113.86	114.24	112.94	114.22	258,775	+0.36(+0.31%)
Oct 09, 2017	113.60	114.09	113.14	113.86	365,979	+0.24(+0.21%)
Oct 06, 2017	113.54	113.73	112.76	113.62	404,851	+0.17(+0.15%)
Oct 05, 2017	112.61	113.45	112.11	113.45	355,287	+0.90(+0.80%)
Oct 04, 2017	111.18	112.59	110.66	112.55	409,197	+1.53(+1.38%)
Oct 03, 2017	109.59	111.28	109.56	111.02	449,376	+1.43(+1.31%)
Oct 02, 2017	110.19	110.78	109.51	109.59	647,843	+0.08(+0.07%)
Sep 29, 2017	109.59	111.10	109.17	109.51	537,506	-0.07(-0.06%)
Sep 28, 2017	108.31	109.59	107.97	109.58	327,986	+1.13(+1.05%)
Sep 27, 2017	108.61	109.04	107.32	108.45	318,137	+0.53(+0.49%)
Sep 26, 2017	108.84	109.49	107.91	107.91	247,775	-0.77(-0.71%)
Sep 25, 2017	109.81	109.81	107.17	108.68	344,995	-1.32(-1.20%)
Sep 22, 2017	107.89	110.23	107.89	110.00	329,532	+1.99(+1.84%)
Sep 21, 2017	107.14	108.03	106.82	108.02	295,489	+0.95(+0.88%)
Sep 20, 2017	106.78	107.71	106.40	107.07	482,372	+0.45(+0.42%)
Sep 19, 2017	106.23	106.97	105.97	106.62	639,568	+0.62(+0.58%)
Sep 18, 2017	106.28	107.18	105.03	106.00	490,361	-0.14(-0.13%)
Sep 15, 2017	105.60	106.53	105.22	106.14	970,622	-0.15(-0.14%)
Sep 14, 2017	107.08	108.19	104.61	106.29	577,785	-0.78(-0.73%)
Sep 13, 2017	109.64	109.74	107.05	107.07	398,608	-3.23(-2.93%)
Sep 12, 2017	108.91	110.60	108.37	110.30	666,990	+1.84(+1.70%)
Sep 11, 2017	108.31	108.65	107.59	108.46	355,395	+0.83(+0.77%)
Sep 08, 2017	106.44	108.61	106.32	107.63	423,068	+0.81(+0.76%)
Sep 07, 2017	105.27	106.91	105.07	106.82	360,084	+1.81(+1.72%)
Sep 06, 2017		106.56	104.41	105.01	412,257	-0.97(-0.92%)
Sep 05, 2017	107.88	108.18	105.73	105.98	335,883	-2.17(-2.01%)
Sep 01, 2017	108.00	108.46	107.01	108.16	355,732	+0.79(+0.73%)
Aug 31, 2017	106.11	107.88	105.74	107.37	823,781	+1.52(+1.43%)
Aug 30, 2017	105.84	106.39	105.40	105.85	224,416	-0.09(-0.08%)
Aug 29, 2017	106.39	107.60	105.79	105.94	356,162	-0.85(-0.80%)
Aug 28, 2017	107.24	108.08	106.25	106.79	484,328	-0.25(-0.24%)
Aug 25, 2017	105.29	107.53	105.16	107.04	444,799	+2.10(+2.00%)
Aug 24, 2017	105.72	105.81	104.77	104.94	362,921	-0.19(-0.18%)
Aug 23, 2017	105.30	105.70	104.51	105.13	457,728	-0.70(-0.66%)
Aug 22, 2017	103.74	106.20	103.56	105.83	410,889	+2.48(+2.40%)
Aug 21, 2017	103.97	104.83	103.06	103.35	207,137	-0.75(-0.72%)
Aug 18, 2017	103.78	104.45	103.10	104.10	540,570	+0.73(+0.71%)
Aug 17, 2017	105.05	105.52	103.28	103.37	351,018	-1.73(-1.65%)
Aug 16, 2017	102.79	105.38	102.49	105.10	349,879	+3.09(+3.03%)
Aug 15, 2017	103.15	103.42	101.90	102.01	279,507	-0.94(-0.92%)
Aug 14, 2017	101.01	103.44	100.21	102.95	613,608	+2.94(+2.94%)
Aug 11, 2017	100.23	100.84	99.08	100.01	567,573	-0.12(-0.12%)
Aug 10, 2017	102.17	102.93	100.01	100.13	425,115	-2.26(-2.21%)
Aug 09, 2017	102.92	103.03	101.77	102.39	415,552	-0.66(-0.64%)
Aug 08, 2017	103.75	103.79	102.50	103.06	383,778	-0.76(-0.73%)
Aug 07, 2017	103.78	104.48	103.48	103.81	495,138	+0.03(+0.03%)
Aug 04, 2017	105.03	105.85	103.28	103.78	541,461	-0.50(-0.48%)
Aug 03, 2017	102.41	104.83	100.42	104.29	418,894	+2.86(+2.82%)
Aug 02, 2017	103.04	103.29	100.11	101.43	382,378	-1.72(-1.67%)
Aug 01, 2017	102.17	103.67	101.61	103.15	286,677	+1.44(+1.41%)
Jul 31, 2017	103.16	103.24	101.70	101.71	339,930	-1.33(-1.29%)
Jul 28, 2017	102.46	103.16	101.40	103.04	327,407	+0.52(+0.51%)
Jul 27, 2017	103.44	103.44	101.94	102.51	461,082	-0.50(-0.49%)
Jul 26, 2017	103.38	103.41	102.80	103.02	351,196	+0.08(+0.08%)
Jul 25, 2017	102.32	103.19	101.99	102.93	583,195	+1.19(+1.17%)
Jul 24, 2017	100.95	101.96	100.83	101.74	296,654	+0.77(+0.77%)
Jul 21, 2017	100.05	101.18	100.00	100.97	159,181	+0.70(+0.70%)
Jul 20, 2017	100.63	101.08	100.07	100.26	149,682	-0.18(-0.18%)
Jul 19, 2017	100.17	100.68	99.80	100.44	265,544	+0.57(+0.57%)
Jul 18, 2017	99.70	100.32	98.86	99.87	335,982	+0.00(+0.00%)
Jul 17, 2017	100.22	100.65	99.68	99.87	253,534	-0.44(-0.44%)
Jul 14, 2017	99.06	101.01	98.13	100.31	339,068	+1.26(+1.27%)
Jul 13, 2017	98.46	99.19	97.45	99.05	584,560	+0.65(+0.66%)
Jul 12, 2017	98.71	99.21	96.90	98.40	395,563	+0.14(+0.14%)
Jul 11, 2017	96.84	98.71	96.31	98.26	789,711	+2.11(+2.19%)
Jul 10, 2017	95.92	96.80	95.81	96.15	555,181	+0.42(+0.44%)
Jul 07, 2017	95.88	96.36	95.48	95.73	459,472	+0.24(+0.25%)
Jul 06, 2017	95.73	96.48	94.14	95.48	733,006	-0.75(-0.78%)
Jul 05, 2017	96.21	96.54	95.83	96.23	416,561	+0.27(+0.28%)
Jul 03, 2017	96.57	96.92	95.73	95.96	207,681	-0.19(-0.19%)
Jun 30, 2017	97.74	97.75	96.11	96.15	327,301	-1.01(-1.04%)
Jun 29, 2017	98.08	98.08	96.89	97.16	386,980	-0.87(-0.89%)
Jun 28, 2017	96.51	98.36	96.33	98.02	305,792	+2.16(+2.25%)
Jun 27, 2017	97.41	97.41	95.79	95.87	254,857	-1.43(-1.47%)
Jun 26, 2017	98.02	98.14	96.36	97.30	337,158	-0.47(-0.48%)
Jun 23, 2017	97.01	97.94	95.90	97.76	901,039	+1.30(+1.35%)
Jun 22, 2017	95.21	96.68	94.89	96.46	741,966	+1.40(+1.47%)
Jun 21, 2017	96.86	97.85	94.62	95.06	746,370	-1.63(-1.69%)
Jun 20, 2017	99.03	99.24	96.28	96.70	674,201	-2.42(-2.44%)
Jun 19, 2017	98.96	99.70	98.71	99.12	481,313	+0.51(+0.52%)
Jun 16, 2017	98.46	98.87	97.63	98.60	771,033	-0.07(-0.07%)
Jun 15, 2017	97.54	98.72	97.44	98.67	226,197	+0.28(+0.28%)
Jun 14, 2017	98.86	99.60	98.04	98.39	318,466	-0.48(-0.48%)
Jun 13, 2017	97.64	98.94	97.38	98.86	257,215	+1.94(+2.00%)
Jun 12, 2017	97.00	97.62	95.98	96.92	304,396	-0.19(-0.19%)
Jun 09, 2017	96.45	97.59	95.90	97.11	268,527	+0.39(+0.41%)
Jun 08, 2017	96.98	97.44	96.17	96.72	246,652	-0.31(-0.32%)
Jun 07, 2017	97.37	97.89	96.60	97.03	298,694	-0.22(-0.23%)
Jun 06, 2017	97.28	98.07	96.90	97.25	360,104	-0.39(-0.40%)
Jun 05, 2017	97.06	98.40	97.06	97.64	292,201	+0.12(+0.12%)
Jun 02, 2017	97.06	97.89	96.60	97.52	324,603	+0.41(+0.42%)
Jun 01, 2017	95.33	97.15	95.10	97.11	374,388	+2.14(+2.25%)
May 31, 2017	94.06	95.39	93.59	94.97	911,947	+1.55(+1.66%)
May 30, 2017	93.66	94.29	93.19	93.42	314,277	-0.41(-0.44%)
May 26, 2017	93.94	94.57	93.62	93.83	234,072	-0.39(-0.42%)
May 25, 2017	93.54	94.50	93.27	94.22	236,809	+0.86(+0.92%)
May 24, 2017	92.42	93.50	91.98	93.37	242,591	+1.03(+1.11%)
May 23, 2017	93.24	93.24	91.69	92.34	272,293	-0.42(-0.45%)
May 22, 2017	92.47	93.13	91.87	92.76	258,154	+0.45(+0.49%)
May 19, 2017	91.12	92.54	91.03	92.31	303,489	+1.51(+1.67%)
May 18, 2017	90.50	90.97	89.73	90.80	525,317	+0.22(+0.25%)
May 17, 2017	91.37	91.38	89.92	90.57	493,884	-0.79(-0.87%)
May 16, 2017	92.05	92.08	91.13	91.37	425,956	-0.61(-0.66%)
May 15, 2017	91.35	92.51	91.11	91.97	592,979	+0.96(+1.05%)
May 12, 2017	91.33	92.13	90.51	91.01	324,991	-0.47(-0.52%)
May 11, 2017	91.25	91.74	90.69	91.49	274,777	+0.01(+0.01%)
May 10, 2017	90.97	91.54	90.08	91.48	521,924	+0.58(+0.63%)
May 09, 2017	91.67	92.07	90.70	90.90	432,038	-0.52(-0.57%)
May 08, 2017	92.69	92.95	90.35	91.42	414,644	-1.24(-1.34%)
May 05, 2017	91.08	92.73	90.06	92.66	540,783	+1.82(+2.00%)
May 04, 2017	94.22	94.58	89.73	90.85	1,100,198	-3.56(-3.77%)
May 03, 2017	94.21	94.85	93.20	94.40	760,070	-0.49(-0.52%)
May 02, 2017	93.76	94.93	93.29	94.90	412,594	+1.22(+1.30%)
May 01, 2017	93.95	94.60	92.26	93.68	332,170	+0.29(+0.31%)
Apr 28, 2017	93.76	93.81	92.96	93.39	310,334	-0.07(-0.08%)
Apr 27, 2017	93.01	93.74	92.83	93.46	377,054	+0.73(+0.78%)
Apr 26, 2017	92.62	92.93	91.67	92.74	404,214	+0.16(+0.17%)
Apr 25, 2017	92.67	93.30	92.21	92.58	345,803	+0.74(+0.80%)
Apr 24, 2017	92.54	92.54	91.03	91.84	396,664	+0.59(+0.64%)
Apr 21, 2017	92.02	92.32	90.89	91.26	265,502	-0.65(-0.71%)
Apr 20, 2017	91.79	92.24	91.36	91.91	245,609	+0.54(+0.59%)
Apr 19, 2017	91.22	91.70	90.89	91.37	336,830	+0.42(+0.46%)
Apr 18, 2017	91.09	91.81	90.45	90.95	319,217	-0.27(-0.30%)
Apr 17, 2017	89.66	91.22	89.63	91.22	315,913	+1.61(+1.80%)
Apr 13, 2017	90.40	90.56	89.23	89.61	348,960	-0.98(-1.08%)
Apr 12, 2017	90.58	91.10	89.66	90.59	413,979	-0.18(-0.19%)
Apr 11, 2017	90.51	90.78	88.44	90.76	655,604	+0.23(+0.26%)
Apr 10, 2017	90.76	91.54	90.00	90.53	321,630	-0.63(-0.69%)
Apr 07, 2017	90.62	91.59	90.24	91.16	584,900	+0.13(+0.14%)
Apr 06, 2017	91.08	91.19	89.99	91.03	326,225	-0.06(-0.06%)
Apr 05, 2017	90.33	92.04	89.98	91.09	669,360	+1.17(+1.30%)
Apr 04, 2017	89.89	90.53	89.30	89.92	612,979	-0.16(-0.18%)
Apr 03, 2017	90.73	91.42	89.69	90.07	440,896	-0.40(-0.44%)
Mar 31, 2017	89.89	91.16	89.63	90.47	460,127	+0.45(+0.50%)
Mar 30, 2017	89.64	90.21	89.51	90.03	208,849	+0.29(+0.32%)
Mar 29, 2017	89.78	90.13	89.46	89.74	299,392	-0.20(-0.22%)
Mar 28, 2017	89.93	90.59	89.53	89.93	458,601	-0.01(-0.01%)
Mar 27, 2017	89.85	90.52	89.39	89.94	492,041	-0.76(-0.84%)
Mar 24, 2017	90.48	91.66	89.77	90.71	472,241	+0.30(+0.33%)
Mar 23, 2017	89.48	91.46	89.33	90.41	505,375	+0.94(+1.05%)
Mar 22, 2017	89.19	90.68	88.49	89.47	653,500	+0.52(+0.59%)
Mar 21, 2017	91.15	91.57	88.57	88.95	666,184	-1.74(-1.92%)
Mar 20, 2017	90.56	91.22	89.64	90.69	585,048	+0.08(+0.09%)
Mar 17, 2017	90.75	91.30	90.36	90.60	1,273,969	-0.32(-0.35%)
Mar 16, 2017	92.47	92.87	90.75	90.92	1,249,933	-1.53(-1.65%)
Mar 15, 2017	101.01	101.74	90.02	92.45	7,660,710	+2.77(+3.09%)
Mar 14, 2017	88.44	90.07	88.20	89.67	834,330	+0.96(+1.08%)
Mar 13, 2017	88.86	89.11	88.14	88.71	737,016	+0.40(+0.45%)
Mar 10, 2017	88.06	88.45	87.60	88.31	586,714	+0.40(+0.46%)
Mar 09, 2017	88.28	88.55	87.23	87.91	491,441	-0.02(-0.02%)
Mar 08, 2017	89.18	89.18	87.90	87.93	514,638	-0.92(-1.04%)
Mar 07, 2017	88.29	88.88	88.17	88.85	488,658	+0.65(+0.74%)
Mar 06, 2017	88.40	88.66	88.04	88.20	440,665	-0.64(-0.72%)
Mar 03, 2017	88.41	89.11	88.39	88.84	538,111	+0.46(+0.52%)
Mar 02, 2017	89.37	89.40	88.16	88.39	681,206	-0.87(-0.97%)
Mar 01, 2017	88.50	89.83	88.44	89.25	902,859	+1.20(+1.36%)
Feb 28, 2017	88.86	88.86	87.51	88.05	929,817	-0.88(-0.98%)
Feb 27, 2017	88.84	89.14	88.13	88.93	478,217	-0.01(-0.01%)
Feb 24, 2017	87.82	89.11	87.56	88.94	538,877	+0.51(+0.58%)
Feb 23, 2017	88.31	88.59	87.48	88.43	590,358	+0.04(+0.04%)
Feb 22, 2017	87.63	89.04	87.50	88.39	573,935	+0.40(+0.45%)
Feb 21, 2017	87.55	88.70	87.43	87.99	668,940	+0.23(+0.27%)
Feb 17, 2017		87.76	87.76	87.76	0	+0.07(+0.07%)
Feb 16, 2017	88.14	88.90	87.09	87.69	516,725	-0.35(-0.40%)
Feb 15, 2017	87.49	88.51	86.82	88.04	858,990	+0.85(+0.97%)
Feb 14, 2017	86.04	89.41	85.87	87.20	2,459,086	+1.08(+1.25%)
Feb 13, 2017	85.04	86.25	84.90	86.12	686,422	+1.46(+1.72%)
Feb 10, 2017	84.35	85.75	83.92	84.66	1,196,980	+0.83(+0.99%)
Feb 09, 2017	85.95	86.61	83.68	83.84	1,715,051	-2.12(-2.46%)
Feb 08, 2017	85.86	86.47	85.36	85.95	625,710	-0.04(-0.04%)
Feb 07, 2017	86.94	87.99	85.69	85.99	993,072	-0.39(-0.45%)
Feb 06, 2017	85.16	86.79	85.06	86.38	1,596,521	+1.32(+1.55%)
Feb 03, 2017	83.50	86.97	83.50	85.06	1,767,455	+2.54(+3.08%)
Feb 02, 2017	79.09	84.32	78.60	82.52	1,855,883	+4.79(+6.16%)
Feb 01, 2017	77.22	78.50	76.68	77.73	1,154,656	+0.93(+1.21%)
Jan 31, 2017	77.63	77.64	76.51	76.80	564,106	-0.80(-1.03%)
Jan 30, 2017	76.46	77.69	75.49	77.60	523,733	+0.79(+1.03%)
Jan 27, 2017	77.55	77.80	76.60	76.81	548,658	-0.70(-0.90%)
Jan 26, 2017	76.70	77.58	76.10	77.51	889,495	+0.73(+0.96%)
Jan 25, 2017	76.92	77.14	76.52	76.77	509,920	+0.47(+0.62%)
Jan 24, 2017	76.46	76.80	75.67	76.30	598,007	+0.07(+0.10%)
Jan 23, 2017	75.60	76.33	75.41	76.23	508,333	+0.35(+0.46%)
Jan 20, 2017	75.62	76.12	75.47	75.87	371,939	+0.55(+0.73%)
Jan 19, 2017	76.41	76.68	75.28	75.33	538,582	-1.05(-1.37%)
Jan 18, 2017	75.85	76.52	74.60	76.38	759,796	+1.10(+1.47%)
Jan 17, 2017	76.55	76.78	75.26	75.27	542,041	-1.21(-1.58%)
Jan 13, 2017		76.48	76.48	76.48	0	+1.07(+1.42%)
Jan 12, 2017	75.31	75.73	74.15	75.41	434,435	-0.25(-0.33%)
Jan 11, 2017	75.39	75.70	75.03	75.66	393,791	+0.00(+0.00%)
Jan 10, 2017	76.40	76.66	75.26	75.66	602,163	-1.08(-1.40%)
Jan 09, 2017	77.15	77.51	76.65	76.74	719,859	-0.67(-0.86%)
Jan 06, 2017	75.91	77.87	75.91	77.41	644,098	+1.63(+2.16%)
Jan 05, 2017	74.65	75.88	74.65	75.77	600,693	+0.86(+1.15%)
Jan 04, 2017	73.40	75.27	73.40	74.91	915,614	+1.86(+2.54%)