MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	141.30	143.76	140.60	140.70	931,106	-0.35(-0.25%)
Apr 27, 2018	140.43	141.54	139.54	141.05	587,319	+0.56(+0.40%)
Apr 26, 2018	140.79	141.10	138.53	140.49	521,275	+0.37(+0.26%)
Apr 25, 2018	138.82	140.26	137.53	140.12	764,379	+1.43(+1.03%)
Apr 24, 2018	141.31	142.19	138.19	138.69	567,949	-2.17(-1.54%)
Apr 23, 2018	140.93	141.45	140.25	140.86	558,149	+0.38(+0.27%)
Apr 20, 2018	140.98	141.40	139.57	140.48	574,220	-0.38(-0.27%)
Apr 19, 2018	141.03	141.64	140.66	140.86	536,188	-0.40(-0.29%)
Apr 18, 2018	141.35	142.03	140.52	141.26	650,057	+0.29(+0.21%)
Apr 17, 2018	141.12	141.71	140.70	140.97	501,331	+0.88(+0.63%)
Apr 16, 2018	139.93	141.10	139.43	140.09	947,823	+1.47(+1.06%)
Apr 13, 2018	141.26	141.51	137.88	138.62	1,008,281	-1.59(-1.13%)
Apr 12, 2018	140.16	141.47	139.82	140.20	990,576	+0.99(+0.71%)
Apr 11, 2018	138.94	140.34	138.37	139.22	1,145,254	-0.75(-0.54%)
Apr 10, 2018	139.60	140.34	137.82	139.97	929,398	+2.27(+1.65%)
Apr 09, 2018	136.27	139.73	136.18	137.70	1,289,852	+2.42(+1.79%)
Apr 06, 2018	136.29	138.19	134.34	135.27	1,153,871	-2.31(-1.68%)
Apr 05, 2018	138.73	138.94	137.37	137.58	984,165	-0.18(-0.13%)
Apr 04, 2018	135.46	139.13	135.28	137.76	2,645,457	+0.93(+0.68%)
Apr 03, 2018	137.41	137.90	134.13	136.83	23,800,118	-0.22(-0.16%)
Apr 02, 2018	140.39	140.43	135.37	137.05	1,207,248	-3.31(-2.36%)
Mar 29, 2018		140.36	140.36	140.36	0	-1.01(-0.72%)
Mar 28, 2018	144.66	144.77	141.33	141.38	989,442	-3.28(-2.27%)
Mar 27, 2018	150.23	150.23	144.15	144.66	960,780	-4.35(-2.92%)
Mar 26, 2018	146.87	149.99	146.50	149.00	1,227,316	+4.32(+2.99%)
Mar 23, 2018	146.50	148.10	144.32	144.68	1,131,163	-1.94(-1.32%)
Mar 22, 2018	147.32	149.75	146.43	146.62	1,230,017	-2.00(-1.35%)
Mar 21, 2018	148.37	149.62	146.31	148.62	1,318,538	+0.17(+0.11%)
Mar 20, 2018	146.05	148.88	145.61	148.45	537,690	+2.54(+1.74%)
Mar 19, 2018	144.79	146.14	144.08	145.91	874,648	+0.38(+0.26%)
Mar 16, 2018	146.00	146.44	144.87	145.54	1,520,690	+0.03(+0.02%)
Mar 15, 2018	145.04	145.97	143.59	145.51	506,059	+0.49(+0.34%)
Mar 14, 2018	143.29	145.55	142.55	145.02	959,707	+2.62(+1.84%)
Mar 13, 2018	145.16	145.57	141.72	142.40	625,058	-2.26(-1.56%)
Mar 12, 2018	144.00	145.06	142.96	144.66	651,072	+0.87(+0.61%)
Mar 09, 2018	142.67	144.96	141.87	143.79	707,197	+2.38(+1.69%)
Mar 08, 2018	140.09	141.41	139.30	141.41	454,680	+2.14(+1.54%)
Mar 07, 2018		139.79	137.56	139.26	508,182	-0.65(-0.46%)
Mar 06, 2018	137.44	139.95	136.71	139.91	558,899	+2.87(+2.10%)
Mar 05, 2018	133.53	138.47	133.50	137.04	674,384	+2.45(+1.82%)
Mar 02, 2018	132.56	134.96	131.93	134.59	511,889	+0.63(+0.47%)
Mar 01, 2018	133.25	135.11	132.49	133.96	536,934	+1.06(+0.80%)
Feb 28, 2018	134.27	136.65	132.78	132.90	567,106	-1.24(-0.92%)
Feb 27, 2018	135.87	136.56	134.10	134.14	495,219	-1.48(-1.09%)
Feb 26, 2018	136.83	137.53	135.05	135.62	441,190	-0.54(-0.39%)
Feb 23, 2018	135.28	136.32	134.26	136.16	313,675	+1.99(+1.48%)
Feb 22, 2018	135.02	135.26	133.82	134.17	399,546	+0.07(+0.06%)
Feb 21, 2018	135.59	138.03	133.97	134.09	541,755	-1.49(-1.10%)
Feb 20, 2018	135.00	136.70	134.86	135.58	324,600	-0.58(-0.43%)
Feb 16, 2018		136.17	136.17	136.17	0	-3.03(-2.18%)
Feb 15, 2018	137.49	139.92	135.32	139.20	1,026,375	+2.78(+2.04%)
Feb 14, 2018	131.18	136.70	130.53	136.42	735,305	+4.74(+3.60%)
Feb 13, 2018	128.54	132.34	127.79	131.68	607,620	+2.87(+2.22%)
Feb 12, 2018	129.15	130.69	127.56	128.81	532,487	+0.98(+0.77%)
Feb 09, 2018	127.29	128.77	122.94	127.83	906,629	+2.50(+2.00%)
Feb 08, 2018	131.25	131.82	125.25	125.33	1,092,398	-5.57(-4.26%)
Feb 07, 2018	129.90	132.28	128.54	130.90	796,291	+0.81(+0.63%)
Feb 06, 2018	124.51	130.81	123.62	130.09	1,282,063	+1.08(+0.83%)
Feb 05, 2018	132.59	133.64	128.17	129.01	502,773	-4.49(-3.36%)
Feb 02, 2018	137.64	139.13	133.30	133.50	800,621	-3.55(-2.59%)
Feb 01, 2018	134.64	139.70	133.00	137.05	1,233,115	+6.64(+5.09%)
Jan 31, 2018	130.08	130.96	128.59	130.41	798,232	+0.87(+0.67%)
Jan 30, 2018	128.31	130.66	126.93	129.53	575,361	+0.23(+0.18%)
Jan 29, 2018	131.27	132.95	129.25	129.30	440,487	-2.36(-1.79%)
Jan 26, 2018	129.72	131.75	128.48	131.66	375,251	+2.54(+1.97%)
Jan 25, 2018	130.24	130.24	128.50	129.12	501,847	-0.20(-0.15%)
Jan 24, 2018	131.65	132.06	129.26	129.32	390,238	-1.90(-1.45%)
Jan 23, 2018	130.59	131.47	129.27	131.22	236,550	+0.78(+0.60%)
Jan 22, 2018	129.51	130.49	128.65	130.44	247,686	+0.96(+0.74%)
Jan 19, 2018	128.64	129.59	128.52	129.49	231,025	+1.34(+1.04%)
Jan 18, 2018	127.46	128.98	126.74	128.15	326,744	+0.95(+0.75%)
Jan 17, 2018	126.56	128.12	126.56	127.19	447,160	+1.38(+1.09%)
Jan 16, 2018	127.14	128.10	125.69	125.82	283,647	-1.46(-1.15%)
Jan 12, 2018		127.28	127.28	127.28	0	+1.06(+0.84%)
Jan 11, 2018	125.53	126.67	125.28	126.22	513,331	+0.95(+0.76%)
Jan 10, 2018		125.60	124.61	125.27	258,340	-0.33(-0.26%)
Jan 09, 2018	125.11	125.82	124.57	125.60	318,097	+0.83(+0.67%)
Jan 08, 2018	124.59	125.39	124.40	124.77	231,956	+0.17(+0.14%)
Jan 05, 2018	123.44	124.66	123.21	124.60	422,638	+1.28(+1.04%)
Jan 04, 2018	121.86	124.09	121.86	123.32	493,105	+1.91(+1.57%)
Jan 03, 2018	119.98	121.50	119.98	121.41	467,006	+1.82(+1.52%)
Jan 02, 2018	119.43	119.93	118.89	119.59	601,056	+1.07(+0.90%)
Dec 29, 2017		118.52	118.52	118.52	0	+0.15(+0.13%)
Dec 28, 2017	117.83	118.61	116.22	118.37	511,162	+0.85(+0.73%)
Dec 27, 2017	117.77	118.45	117.02	117.52	606,918	-0.12(-0.10%)
Dec 26, 2017	119.80	119.98	117.22	117.64	412,717	-2.56(-2.13%)
Dec 22, 2017	120.38	120.38	118.66	120.20	244,183	-0.27(-0.23%)
Dec 21, 2017	120.37	121.17	120.03	120.47	346,812	+0.43(+0.36%)
Dec 20, 2017	119.84	121.26	118.98	120.04	377,963	+1.11(+0.94%)
Dec 19, 2017	119.34	120.28	118.43	118.92	428,004	-0.29(-0.24%)
Dec 18, 2017	120.32	120.59	118.45	119.21	820,016	-0.61(-0.51%)
Dec 15, 2017	119.99	121.83	119.25	119.82	767,916	+0.36(+0.30%)
Dec 14, 2017	118.98	119.95	118.88	119.47	395,955	+0.24(+0.20%)
Dec 13, 2017	120.08	120.54	118.94	119.22	784,504	-0.67(-0.55%)
Dec 12, 2017	120.16	121.46	119.50	119.89	1,155,993	-0.32(-0.27%)
Dec 11, 2017	119.53	120.54	119.36	120.21	424,170	+0.59(+0.49%)
Dec 08, 2017	120.35	120.62	119.38	119.62	346,799	-0.47(-0.39%)
Dec 07, 2017	119.56	121.06	119.21	120.08	289,793	+0.20(+0.16%)
Dec 06, 2017		121.35	119.68	119.89	235,439	-0.34(-0.28%)
Dec 05, 2017	119.62	121.13	119.33	120.22	404,845	+0.74(+0.62%)
Dec 04, 2017	121.69	122.31	119.25	119.48	637,656	-1.29(-1.07%)
Dec 01, 2017	120.50	120.89	118.33	120.78	376,406	+0.23(+0.19%)
Nov 30, 2017	120.07	121.01	119.50	120.54	513,207	+0.91(+0.76%)
Nov 29, 2017	121.56	121.68	118.42	119.64	454,058	-1.52(-1.25%)
Nov 28, 2017	121.22	121.73	120.52	121.15	500,535	+0.56(+0.47%)
Nov 27, 2017	120.91	121.08	120.27	120.59	300,416	-0.14(-0.12%)
Nov 24, 2017	119.91	120.93	119.42	120.73	102,103	+1.31(+1.10%)
Nov 22, 2017	119.60	120.68	118.39	119.42	325,182	+0.00(+0.00%)
Nov 21, 2017	120.42	120.73	118.88	119.42	466,865	+0.29(+0.24%)
Nov 20, 2017	118.98	120.19	118.77	119.13	256,671	+0.57(+0.48%)
Nov 17, 2017	116.93	118.71	116.93	118.56	293,915	+1.12(+0.96%)
Nov 16, 2017	116.30	118.70	116.30	117.43	437,678	+1.43(+1.24%)
Nov 15, 2017	116.03	117.28	115.60	116.00	314,235	-0.83(-0.71%)
Nov 14, 2017	116.66	118.09	116.50	116.83	484,598	-0.32(-0.27%)
Nov 13, 2017	116.29	117.53	116.06	117.15	375,592	+0.41(+0.35%)
Nov 10, 2017	119.25	119.25	116.60	116.74	334,202	-2.67(-2.24%)
Nov 09, 2017	118.10	119.47	117.56	119.41	330,017	+0.73(+0.61%)
Nov 08, 2017	117.87	119.18	117.81	118.68	244,379	+1.05(+0.89%)
Nov 07, 2017	119.14	119.52	117.28	117.64	280,887	-1.61(-1.35%)
Nov 06, 2017	118.15	119.32	117.65	119.24	774,796	+1.55(+1.32%)
Nov 03, 2017	117.63	118.63	114.40	117.69	611,928	+0.58(+0.49%)
Nov 02, 2017	108.70	118.80	107.54	117.11	792,298	+7.31(+6.66%)
Nov 01, 2017	110.38	111.51	109.51	109.80	587,289	+0.22(+0.20%)
Oct 31, 2017	109.21	110.31	108.94	109.59	940,323	-0.27(-0.25%)
Oct 30, 2017	111.37	111.72	109.65	109.86	482,346	-2.19(-1.96%)
Oct 27, 2017	113.11	113.11	111.38	112.05	567,296	-0.23(-0.21%)
Oct 26, 2017	111.22	112.91	110.86	112.28	1,074,480	+1.60(+1.44%)
Oct 25, 2017	112.64	112.82	110.46	110.69	529,874	-1.78(-1.59%)
Oct 24, 2017	114.07	114.07	112.33	112.47	420,876	-1.17(-1.03%)
Oct 23, 2017	114.53	114.61	113.53	113.64	331,650	-0.28(-0.25%)
Oct 20, 2017	114.85	115.21	113.78	113.92	330,862	+0.00(+0.00%)
Oct 19, 2017	113.96	114.36	113.17	113.92	397,718	-0.55(-0.48%)
Oct 18, 2017	115.05	115.31	114.37	114.47	352,574	+0.13(+0.11%)
Oct 17, 2017	115.18	115.23	113.97	114.34	259,632	-0.96(-0.83%)
Oct 16, 2017	114.19	116.26	114.19	115.30	909,196	+1.30(+1.14%)
Oct 13, 2017	114.98	115.02	113.93	114.00	343,279	-0.60(-0.52%)
Oct 12, 2017	113.99	114.97	113.83	114.60	280,262	+0.79(+0.70%)
Oct 11, 2017	113.78	114.17	113.24	113.81	368,373	-0.04(-0.03%)
Oct 10, 2017	113.49	113.86	112.57	113.84	259,623	+0.35(+0.31%)
Oct 09, 2017	113.23	113.72	112.77	113.49	367,178	+0.24(+0.21%)
Oct 06, 2017	113.17	113.36	112.39	113.25	406,178	+0.17(+0.15%)
Oct 05, 2017	112.24	113.08	111.74	113.08	356,451	+0.90(+0.80%)
Oct 04, 2017	110.82	112.22	110.30	112.18	410,537	+1.52(+1.38%)
Oct 03, 2017	109.23	110.92	109.20	110.66	450,847	+1.43(+1.31%)
Oct 02, 2017	109.83	110.42	109.16	109.23	649,965	+0.07(+0.07%)
Sep 29, 2017	109.23	110.73	108.81	109.16	539,266	-0.06(-0.06%)
Sep 28, 2017	107.96	109.23	107.62	109.22	329,060	+1.13(+1.05%)
Sep 27, 2017	108.26	108.68	106.97	108.09	319,179	+0.53(+0.49%)
Sep 26, 2017	108.48	109.13	107.56	107.56	248,587	-0.77(-0.71%)
Sep 25, 2017	109.45	109.45	106.82	108.33	346,125	-1.32(-1.20%)
Sep 22, 2017	107.54	109.88	107.54	109.64	330,611	+1.98(+1.84%)
Sep 21, 2017	106.79	107.68	106.47	107.66	296,457	+0.94(+0.88%)
Sep 20, 2017	106.43	107.35	106.06	106.72	483,952	+0.45(+0.42%)
Sep 19, 2017	105.89	106.63	105.63	106.27	641,663	+0.62(+0.58%)
Sep 18, 2017	105.94	106.83	104.69	105.66	491,967	-0.14(-0.13%)
Sep 15, 2017	105.25	106.18	104.88	105.80	973,802	-0.15(-0.14%)
Sep 14, 2017	106.73	107.84	104.26	105.94	579,677	-0.77(-0.73%)
Sep 13, 2017	109.29	109.38	106.70	106.72	399,914	-3.22(-2.93%)
Sep 12, 2017	108.55	110.24	108.02	109.94	669,174	+1.84(+1.70%)
Sep 11, 2017	107.95	108.30	107.24	108.10	356,559	+0.82(+0.77%)
Sep 08, 2017	106.09	108.25	105.98	107.28	424,454	+0.81(+0.76%)
Sep 07, 2017	104.93	106.56	104.73	106.47	361,263	+1.80(+1.72%)
Sep 06, 2017		106.21	104.07	104.67	413,608	-0.97(-0.92%)
Sep 05, 2017	107.53	107.83	105.38	105.64	336,983	-2.17(-2.01%)
Sep 01, 2017	107.64	108.10	106.66	107.80	356,897	+0.78(+0.73%)
Aug 31, 2017	105.77	107.52	105.39	107.02	826,479	+1.51(+1.43%)
Aug 30, 2017	105.50	106.05	105.06	105.51	225,151	-0.08(-0.08%)
Aug 29, 2017	106.04	107.25	105.44	105.59	357,329	-0.85(-0.80%)
Aug 28, 2017	106.89	107.72	105.90	106.44	485,914	-0.25(-0.24%)
Aug 25, 2017	104.94	107.18	104.81	106.69	446,256	+2.09(+2.00%)
Aug 24, 2017	105.38	105.46	104.43	104.60	364,110	-0.19(-0.18%)
Aug 23, 2017	104.95	105.36	104.17	104.79	459,228	-0.70(-0.66%)
Aug 22, 2017	103.41	105.85	103.23	105.49	412,235	+2.47(+2.40%)
Aug 21, 2017	103.63	104.49	102.72	103.01	207,815	-0.75(-0.72%)
Aug 18, 2017	103.44	104.11	102.76	103.76	542,341	+0.73(+0.71%)
Aug 17, 2017	104.70	105.18	102.95	103.03	352,168	-1.73(-1.65%)
Aug 16, 2017	102.45	105.04	102.15	104.76	351,025	+3.08(+3.03%)
Aug 15, 2017	102.81	103.08	101.57	101.68	280,422	-0.94(-0.92%)
Aug 14, 2017	100.68	103.10	99.88	102.62	615,618	+2.93(+2.94%)
Aug 11, 2017	99.90	100.51	98.76	99.69	569,433	-0.12(-0.12%)
Aug 10, 2017	101.83	102.60	99.69	99.81	426,507	-2.25(-2.21%)
Aug 09, 2017	102.59	102.69	101.44	102.06	416,914	-0.66(-0.64%)
Aug 08, 2017	103.41	103.45	102.16	102.72	385,035	-0.75(-0.73%)
Aug 07, 2017	103.44	104.14	103.15	103.47	496,760	+0.03(+0.03%)
Aug 04, 2017	104.68	105.50	102.94	103.44	543,234	-0.50(-0.48%)
Aug 03, 2017	102.08	104.48	100.09	103.95	420,266	+2.85(+2.82%)
Aug 02, 2017	102.70	102.95	99.78	101.10	383,631	-1.71(-1.67%)
Aug 01, 2017	101.83	103.33	101.28	102.81	287,616	+1.43(+1.41%)
Jul 31, 2017	102.82	102.91	101.37	101.38	341,044	-1.32(-1.29%)
Jul 28, 2017	102.12	102.82	101.07	102.70	328,480	+0.52(+0.51%)
Jul 27, 2017	103.10	103.10	101.61	102.18	462,593	-0.50(-0.49%)
Jul 26, 2017	103.05	103.07	102.46	102.68	352,346	+0.08(+0.08%)
Jul 25, 2017	101.98	102.85	101.66	102.60	585,106	+1.19(+1.17%)
Jul 24, 2017	100.63	101.63	100.50	101.41	297,626	+0.77(+0.77%)
Jul 21, 2017	99.72	100.85	99.68	100.64	159,703	+0.70(+0.70%)
Jul 20, 2017	100.30	100.75	99.74	99.94	150,173	-0.18(-0.18%)
Jul 19, 2017	99.84	100.35	99.47	100.11	266,414	+0.57(+0.57%)
Jul 18, 2017	99.38	99.99	98.54	99.55	337,082	+0.00(+0.00%)
Jul 17, 2017	99.89	100.32	99.35	99.55	254,365	-0.44(-0.44%)
Jul 14, 2017	98.74	100.68	97.81	99.98	340,178	+1.26(+1.27%)
Jul 13, 2017	98.14	98.87	97.13	98.73	586,475	+0.65(+0.66%)
Jul 12, 2017	98.39	98.89	96.59	98.08	396,859	+0.14(+0.14%)
Jul 11, 2017	96.52	98.39	95.99	97.94	792,298	+2.10(+2.19%)
Jul 10, 2017	95.61	96.48	95.50	95.83	557,000	+0.42(+0.44%)
Jul 07, 2017	95.56	96.04	95.17	95.41	460,977	+0.24(+0.25%)
Jul 06, 2017	95.41	96.16	93.83	95.17	735,407	-0.74(-0.78%)
Jul 05, 2017	95.90	96.22	95.51	95.92	417,926	+0.27(+0.28%)
Jul 03, 2017	96.25	96.61	95.41	95.65	208,361	-0.19(-0.19%)
Jun 30, 2017	97.42	97.43	95.80	95.83	328,373	-1.00(-1.04%)
Jun 29, 2017	97.76	97.76	96.57	96.84	388,248	-0.87(-0.89%)
Jun 28, 2017	96.20	98.04	96.02	97.70	306,794	+2.15(+2.25%)
Jun 27, 2017	97.09	97.09	95.48	95.55	255,692	-1.42(-1.47%)
Jun 26, 2017	97.70	97.82	96.04	96.98	338,262	-0.47(-0.48%)
Jun 23, 2017	96.69	97.62	95.58	97.44	903,991	+1.29(+1.35%)
Jun 22, 2017	94.90	96.36	94.58	96.15	744,396	+1.40(+1.47%)
Jun 21, 2017	96.54	97.53	94.31	94.75	748,815	-1.63(-1.69%)
Jun 20, 2017	98.71	98.91	95.96	96.38	676,409	-2.41(-2.44%)
Jun 19, 2017	98.63	99.38	98.38	98.79	482,890	+0.51(+0.52%)
Jun 16, 2017	98.14	98.55	97.31	98.28	773,559	-0.07(-0.07%)
Jun 15, 2017	97.22	98.40	97.12	98.35	226,938	+0.28(+0.28%)
Jun 14, 2017	98.54	99.28	97.72	98.07	319,509	-0.47(-0.48%)
Jun 13, 2017	97.32	98.62	97.06	98.54	258,057	+1.94(+2.00%)
Jun 12, 2017	96.68	97.30	95.67	96.61	305,393	-0.19(-0.19%)
Jun 09, 2017	96.13	97.28	95.58	96.79	269,407	+0.39(+0.41%)
Jun 08, 2017	96.66	97.12	95.85	96.40	247,460	-0.31(-0.32%)
Jun 07, 2017	97.05	97.57	96.28	96.71	299,673	-0.22(-0.23%)
Jun 06, 2017	96.96	97.75	96.59	96.93	361,284	-0.39(-0.40%)
Jun 05, 2017	96.75	98.08	96.75	97.32	293,158	+0.12(+0.12%)
Jun 02, 2017	96.75	97.57	96.29	97.20	325,666	+0.41(+0.42%)
Jun 01, 2017	95.01	96.83	94.79	96.79	375,615	+2.13(+2.25%)
May 31, 2017	93.75	95.08	93.28	94.66	914,934	+1.54(+1.66%)
May 30, 2017	93.36	93.98	92.88	93.12	315,306	-0.41(-0.44%)
May 26, 2017	93.64	94.26	93.31	93.53	234,839	-0.39(-0.42%)
May 25, 2017	93.24	94.20	92.97	93.92	237,585	+0.86(+0.92%)
May 24, 2017	92.12	93.19	91.68	93.06	243,386	+1.02(+1.11%)
May 23, 2017	92.94	92.94	91.39	92.04	273,185	-0.42(-0.45%)
May 22, 2017	92.17	92.83	91.57	92.46	259,000	+0.45(+0.49%)
May 19, 2017	90.83	92.24	90.73	92.01	304,483	+1.51(+1.67%)
May 18, 2017	90.20	90.67	89.44	90.50	527,038	+0.22(+0.25%)
May 17, 2017	91.07	91.08	89.63	90.28	495,501	-0.79(-0.87%)
May 16, 2017	91.75	91.77	90.84	91.07	427,351	-0.60(-0.66%)
May 15, 2017	91.05	92.21	90.81	91.67	594,921	+0.96(+1.05%)
May 12, 2017	91.03	91.83	90.22	90.72	326,056	-0.47(-0.52%)
May 11, 2017	90.95	91.44	90.39	91.19	275,677	+0.01(+0.01%)
May 10, 2017	90.67	91.24	89.79	91.18	523,633	+0.58(+0.63%)
May 09, 2017	91.38	91.77	90.40	90.61	433,454	-0.52(-0.57%)
May 08, 2017	92.39	92.65	90.06	91.12	416,003	-1.23(-1.34%)
May 05, 2017	90.78	92.42	89.76	92.36	542,554	+1.81(+2.00%)
May 04, 2017	93.91	94.27	89.44	90.55	1,103,801	-3.54(-3.77%)
May 03, 2017	93.90	94.54	92.90	94.09	762,560	-0.49(-0.52%)
May 02, 2017	93.45	94.62	92.99	94.59	413,945	+1.22(+1.30%)