Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	148.90	149.03	145.14	145.17	554,036	-2.69(-1.82%)
Jun 28, 2018	146.22	148.08	145.53	147.86	611,122	+1.59(+1.09%)
Jun 27, 2018	147.78	148.94	146.04	146.27	508,443	-1.87(-1.26%)
Jun 26, 2018	149.66	150.25	147.54	148.14	737,859	-1.81(-1.21%)
Jun 25, 2018	149.98	150.66	148.44	149.95	892,830	-1.03(-0.68%)
Jun 22, 2018	150.63	151.60	150.02	150.98	625,376	+1.16(+0.78%)
Jun 21, 2018	149.13	150.13	148.10	149.81	562,967	+0.68(+0.46%)
Jun 20, 2018	151.06	151.83	149.03	149.13	533,178	-1.24(-0.82%)
Jun 19, 2018	147.85	151.38	147.00	150.37	884,107	+0.98(+0.65%)
Jun 18, 2018	151.31	152.12	149.11	149.39	683,229	-2.74(-1.80%)
Jun 15, 2018		153.39	150.27	152.14	758,750	+0.29(+0.19%)
Jun 14, 2018	152.85	153.36	151.39	151.84	577,015	-0.48(-0.31%)
Jun 13, 2018	158.43	159.06	152.26	152.32	942,480	-6.03(-3.81%)
Jun 12, 2018	160.32	161.35	158.32	158.36	338,724	-1.54(-0.96%)
Jun 11, 2018	161.38	162.69	159.90	159.90	239,336	-1.26(-0.78%)
Jun 08, 2018	161.09	161.21	159.72	161.16	500,461	-0.12(-0.07%)
Jun 07, 2018	164.04	164.23	160.44	161.28	419,210	-1.69(-1.04%)
Jun 06, 2018		164.08		162.97	539,223	+3.50(+2.19%)
Jun 05, 2018	158.23	159.98	156.84	159.47	425,277	+1.02(+0.64%)
Jun 04, 2018	158.12	159.08	157.59	158.46	323,924	+1.03(+0.65%)
Jun 01, 2018	157.26	158.75	156.85	157.43	278,231	+1.92(+1.24%)
May 31, 2018	156.65	157.60	154.49	155.51	376,583	-1.56(-0.99%)
May 30, 2018	154.85	157.20	154.36	157.07	551,151	+3.54(+2.31%)
May 29, 2018	157.75	158.30	152.02	153.52	594,301	-5.96(-3.74%)
May 25, 2018		159.48	159.48	159.48	0	-0.62(-0.38%)
May 24, 2018	160.34	160.80	158.12	160.10	205,801	-0.98(-0.61%)
May 23, 2018	162.57	163.06	159.55	161.07	281,310	-2.41(-1.48%)
May 22, 2018	163.11	164.16	162.08	163.48	331,678	+0.60(+0.37%)
May 21, 2018	164.79	165.88	162.77	162.89	314,382	-0.87(-0.53%)
May 18, 2018	165.07	165.54	163.71	163.76	236,207	-1.50(-0.91%)
May 17, 2018	163.51	165.64	162.28	165.26	407,640	+1.88(+1.15%)
May 16, 2018	162.28	164.77	162.28	163.39	230,056	+0.75(+0.46%)
May 15, 2018	161.14	162.67	160.85	162.63	354,059	+0.68(+0.42%)
May 14, 2018	161.59	162.99	161.07	161.95	348,544	+1.07(+0.67%)
May 11, 2018	161.21	161.98	160.43	160.88	181,411	+0.06(+0.04%)
May 10, 2018	160.05	161.82	159.13	160.82	229,821	+1.14(+0.72%)
May 09, 2018	159.82	161.01	158.06	159.68	258,099	+0.54(+0.34%)
May 08, 2018	158.16	160.51	157.61	159.14	425,257	+0.81(+0.51%)
May 07, 2018	158.53	159.79	156.87	158.33	314,289	+0.71(+0.45%)
May 04, 2018	154.83	159.22	154.83	157.62	337,607	+1.61(+1.03%)
May 03, 2018	156.13	156.72	152.23	156.01	539,050	-1.00(-0.63%)
May 02, 2018	159.92	160.72	156.75	157.00	983,637	-2.96(-1.85%)
May 01, 2018	159.87	161.82	157.43	159.97	555,794	-0.71(-0.44%)
Apr 30, 2018	157.14	166.40	156.24	160.68	1,019,746	-5.01(-3.02%)
Apr 27, 2018	165.69	166.23	164.52	165.69	586,724	-0.08(-0.05%)
Apr 26, 2018	165.01	165.93	163.36	165.77	420,858	+1.06(+0.65%)
Apr 25, 2018	164.63	165.76	163.83	164.70	404,503	+0.03(+0.02%)
Apr 24, 2018	168.00	168.27	163.63	164.68	392,978	-1.81(-1.09%)
Apr 23, 2018	167.37	169.32	166.18	166.49	281,084	-0.55(-0.33%)
Apr 20, 2018	168.42	170.07	165.74	167.03	509,453	-1.17(-0.69%)
Apr 19, 2018	167.04	168.85	166.83	168.20	266,049	+1.17(+0.70%)
Apr 18, 2018	169.02	169.97	167.03	167.03	422,157	-1.51(-0.90%)
Apr 17, 2018	168.60	169.64	167.59	168.54	569,153	+1.53(+0.92%)
Apr 16, 2018	166.70	169.23	166.17	167.01	510,017	+2.06(+1.25%)
Apr 13, 2018	170.20	170.51	163.91	164.96	634,821	-3.96(-2.34%)
Apr 12, 2018	167.63	170.37	166.89	168.91	556,205	+2.43(+1.46%)
Apr 11, 2018	168.36	169.79	166.40	166.49	562,720	-5.32(-3.10%)
Apr 10, 2018	173.99	174.53	171.17	171.81	825,921	+1.56(+0.92%)
Apr 09, 2018	173.02	175.08	170.18	170.25	393,510	-1.72(-1.00%)
Apr 06, 2018	174.90	176.11	169.95	171.97	466,487	-5.43(-3.06%)
Apr 05, 2018	179.54	180.31	176.70	177.39	416,297	-1.87(-1.04%)
Apr 04, 2018	172.72	179.77	171.95	179.26	388,805	+2.43(+1.37%)
Apr 03, 2018	177.03	178.57	174.40	176.84	409,919	+0.98(+0.56%)
Apr 02, 2018	182.77	182.77	173.50	175.85	532,031	-8.92(-4.83%)
Mar 29, 2018		184.77	184.77	184.77	0	+4.46(+2.48%)
Mar 28, 2018	181.16	181.77	178.90	180.31	365,237	-0.22(-0.12%)
Mar 27, 2018	184.96	184.96	179.25	180.53	429,771	-3.28(-1.79%)
Mar 26, 2018	180.28	184.24	177.88	183.82	296,476	+7.49(+4.24%)
Mar 23, 2018	180.98	181.74	176.03	176.33	353,376	-4.14(-2.30%)
Mar 22, 2018	184.78	186.11	179.36	180.47	357,831	-6.91(-3.69%)
Mar 21, 2018	184.76	189.96	183.66	187.38	384,844	+2.93(+1.59%)
Mar 20, 2018	186.42	186.42	183.18	184.45	526,568	-1.38(-0.74%)
Mar 19, 2018	187.56	188.50	183.43	185.82	430,674	-1.70(-0.90%)
Mar 16, 2018	185.74	189.25	185.46	187.52	796,173	+1.89(+1.02%)
Mar 15, 2018	188.55	189.33	184.74	185.63	314,934	-2.92(-1.55%)
Mar 14, 2018	191.25	191.61	187.93	188.55	308,049	-1.45(-0.76%)
Mar 13, 2018	191.00	191.91	189.19	190.01	419,701	+0.22(+0.11%)
Mar 12, 2018	190.59	192.03	188.72	189.79	364,816	-1.34(-0.70%)
Mar 09, 2018	188.37	191.27	187.39	191.14	354,705	+4.45(+2.39%)
Mar 08, 2018	186.52	186.84	183.62	186.68	404,325	+1.40(+0.76%)
Mar 07, 2018			182.59	185.28	422,274	-1.66(-0.89%)
Mar 06, 2018		186.97	182.41	186.94	298,143	+3.55(+1.93%)
Mar 05, 2018	180.50	184.55	180.19	183.39	436,790	+0.66(+0.36%)
Mar 02, 2018	179.19	183.38	177.71	182.72	271,285	+2.06(+1.14%)
Mar 01, 2018	184.37	185.11	179.95	180.67	429,344	-3.89(-2.11%)
Feb 28, 2018	186.10	187.77	184.45	184.56	512,831	-0.87(-0.47%)
Feb 27, 2018	189.14	190.43	185.27	185.43	525,844	-4.49(-2.37%)
Feb 26, 2018	185.90	190.15	184.97	189.92	367,221	+4.73(+2.55%)
Feb 23, 2018	183.23	185.19	182.47	185.19	281,216	+3.10(+1.70%)
Feb 22, 2018			181.84	182.09	432,030	-2.14(-1.16%)
Feb 21, 2018	183.07	189.13	181.94	184.24	478,572	+1.69(+0.92%)
Feb 20, 2018	185.52	187.46	182.10	182.55	489,863	-4.38(-2.34%)
Feb 16, 2018		186.93	186.93	186.93	0	+1.46(+0.79%)
Feb 15, 2018	185.92	188.02	183.27	185.46	625,417	+0.82(+0.44%)
Feb 14, 2018	175.95	184.81	175.34	184.65	707,036	+7.33(+4.13%)
Feb 13, 2018	176.06	177.86	174.11	177.32	655,311	+0.72(+0.41%)
Feb 12, 2018	176.99	179.54	174.93	176.59	390,975	+0.93(+0.53%)
Feb 09, 2018	177.34	177.45	169.52	175.67	608,454	+1.10(+0.63%)
Feb 08, 2018	182.57	183.14	175.89	174.57	737,721	-8.54(-4.66%)
Feb 07, 2018	183.83	186.50	181.94	183.10	605,368	-2.47(-1.33%)
Feb 06, 2018	177.10	186.04	176.15	185.57	720,289	-0.96(-0.52%)
Feb 05, 2018	189.41	191.52	181.58	186.53	537,906	-5.27(-2.75%)
Feb 02, 2018	194.49	195.13	190.04	191.81	462,775	-4.53(-2.30%)
Feb 01, 2018	193.05	196.99	191.40	196.33	487,381	+2.07(+1.07%)
Jan 31, 2018	198.36	198.36	192.05	194.26	883,452	-3.49(-1.77%)
Jan 30, 2018	202.65	203.56	196.46	197.75	782,749	-5.83(-2.86%)
Jan 29, 2018	200.61	207.12	198.09	203.58	586,755	-6.37(-3.04%)
Jan 26, 2018	205.63	211.16	205.45	209.96	410,486	+4.63(+2.26%)
Jan 25, 2018	206.30	206.30	203.77	205.32	223,131	-0.44(-0.21%)
Jan 24, 2018	208.51	208.53	204.46	205.76	505,248	-1.43(-0.69%)
Jan 23, 2018	208.09	208.76	206.27	207.19	228,554	-1.02(-0.49%)
Jan 22, 2018	205.97	208.25	203.88	208.22	267,106	+1.92(+0.93%)
Jan 19, 2018	201.20	208.11	201.20	206.30	503,501	+6.50(+3.25%)
Jan 18, 2018	202.40	202.64	199.48	199.80	222,504	-2.30(-1.14%)
Jan 17, 2018	198.91	202.89	197.46	202.09	340,450	+4.54(+2.30%)
Jan 16, 2018	199.33	200.53	196.09	197.55	397,943	+0.20(+0.10%)
Jan 12, 2018		197.35	197.35	197.35	0	+2.02(+1.04%)
Jan 11, 2018	193.30	195.32	192.68	195.32	271,713	+2.28(+1.18%)
Jan 10, 2018			191.69	193.04	342,352	-1.84(-0.94%)
Jan 09, 2018	195.22	197.40	194.31	194.88	313,221	-0.25(-0.13%)
Jan 08, 2018	194.04	195.56	193.27	195.14	237,279	+1.03(+0.53%)
Jan 05, 2018	193.59	194.34	192.45	194.10	254,625	+0.91(+0.47%)
Jan 04, 2018	197.13	198.25	192.91	193.20	373,100	-3.48(-1.77%)
Jan 03, 2018	198.73	199.46	194.81	196.68	286,605	-0.90(-0.45%)
Jan 02, 2018	200.97	199.73	197.05	197.58	280,762	-2.15(-1.08%)
Dec 29, 2017		199.73	199.73	199.73	0	-1.23(-0.61%)
Dec 28, 2017	199.02	201.19	198.82	200.96	181,995	+1.79(+0.90%)
Dec 27, 2017	199.09	200.09	198.24	199.16	212,823	+0.59(+0.30%)
Dec 26, 2017	198.49	199.11	197.55	198.57	130,996	-0.14(-0.07%)
Dec 22, 2017	197.74	199.38	196.70	198.71	169,656	+2.26(+1.15%)
Dec 21, 2017	197.81	198.44	196.28	196.45	179,832	-0.69(-0.35%)
Dec 20, 2017	198.49	199.45	196.44	197.14	229,506	+0.38(+0.19%)
Dec 19, 2017	197.25	197.88	196.12	196.76	248,704	+0.81(+0.41%)
Dec 18, 2017	195.51	196.62	193.72	195.95	390,002	+2.66(+1.37%)
Dec 15, 2017	189.70	194.39	189.70	193.30	615,363	+4.33(+2.29%)
Dec 14, 2017	190.72	191.53	188.84	188.97	237,426	-1.49(-0.78%)
Dec 13, 2017	192.19	193.05	190.38	190.46	309,208	-1.00(-0.52%)
Dec 12, 2017	191.46	193.45	191.07	191.46	436,636	-1.22(-0.63%)
Dec 11, 2017	195.05	195.13	192.08	192.68	271,670	-2.36(-1.21%)
Dec 08, 2017	193.49	195.16	192.78	195.04	252,685	+2.16(+1.12%)
Dec 07, 2017	192.58	194.69	191.58	192.88	193,023	+0.21(+0.11%)
Dec 06, 2017	191.83	194.32	191.24	192.66	200,099	+0.95(+0.50%)
Dec 05, 2017	192.81	193.45	190.24	191.71	262,654	-0.34(-0.18%)
Dec 04, 2017	194.34	195.40	191.59	192.05	263,950	-0.48(-0.25%)
Dec 01, 2017	193.94	193.94	185.78	192.53	486,328	-0.80(-0.41%)
Nov 30, 2017	195.04	196.66	192.47	193.33	337,627	+0.04(+0.02%)
Nov 29, 2017	192.41	195.12	191.64	193.29	349,877	+1.95(+1.02%)
Nov 28, 2017	188.28	191.52	186.58	191.34	370,292	+3.84(+2.05%)
Nov 27, 2017	185.23	187.86	185.23	187.50	305,071	+2.25(+1.21%)
Nov 24, 2017	185.65	185.69	184.00	185.25	88,164	+0.37(+0.20%)
Nov 22, 2017	185.42	185.81	184.76	184.88	152,902	-0.33(-0.18%)
Nov 21, 2017	182.83	185.23	181.98	185.21	277,648	+3.55(+1.96%)
Nov 20, 2017	181.84	183.28	181.14	181.66	209,166	+0.57(+0.32%)
Nov 17, 2017	179.58	182.53	179.15	181.09	330,772	+0.58(+0.32%)
Nov 16, 2017	181.00	182.12	180.07	180.50	250,495	+0.70(+0.39%)
Nov 15, 2017	176.05	180.25	174.06	179.80	362,887	+1.58(+0.88%)
Nov 14, 2017	176.93	178.43	175.57	178.22	480,552	+0.28(+0.16%)
Nov 13, 2017	177.94	178.42	176.46	177.94	290,369	-1.46(-0.81%)
Nov 10, 2017	180.56	181.56	178.66	179.40	246,073	-0.73(-0.41%)
Nov 09, 2017	179.46	181.61	179.06	180.13	379,456	-0.82(-0.45%)
Nov 08, 2017	180.09	181.48	179.23	180.95	244,624	+0.59(+0.33%)
Nov 07, 2017	180.86	182.54	179.34	180.35	246,571	-0.51(-0.28%)
Nov 06, 2017	180.15	181.75	179.51	180.86	233,303	+0.69(+0.38%)
Nov 03, 2017	179.41	180.38	178.33	180.17	395,371	+0.01(+0.01%)
Nov 02, 2017	180.48	181.75	178.75	180.16	244,094	-0.75(-0.41%)
Nov 01, 2017	182.60	183.30	180.49	180.91	312,002	-0.38(-0.21%)
Oct 31, 2017	179.51	182.35	179.10	181.29	531,937	+0.97(+0.54%)
Oct 30, 2017	183.23	183.23	178.72	180.32	404,757	-5.04(-2.72%)
Oct 27, 2017	185.03	186.54	184.17	185.35	304,709	-0.30(-0.16%)
Oct 26, 2017	184.44	185.89	183.63	185.65	315,352	+1.75(+0.95%)
Oct 25, 2017	190.25	191.31	182.44	183.90	434,960	-6.22(-3.27%)
Oct 24, 2017	191.20	191.62	189.43	190.12	227,478	-0.25(-0.13%)
Oct 23, 2017	192.08	192.85	189.95	190.38	295,899	-1.64(-0.86%)
Oct 20, 2017	190.51	192.76	190.51	192.02	229,762	+1.77(+0.93%)
Oct 19, 2017	188.71	190.83	188.01	190.25	119,344	+0.25(+0.13%)
Oct 18, 2017	188.43	190.70	188.32	190.00	176,939	+1.62(+0.86%)
Oct 17, 2017	190.10	190.29	187.99	188.38	250,086	-1.47(-0.77%)
Oct 16, 2017	188.73	190.48	188.73	189.84	300,187	+1.70(+0.90%)
Oct 13, 2017	188.38	190.40	187.11	188.14	374,871	-0.21(-0.11%)
Oct 12, 2017	188.82	190.28	187.39	188.35	403,164	-0.78(-0.41%)
Oct 11, 2017	189.81	190.19	188.58	189.12	330,993	-0.64(-0.34%)
Oct 10, 2017	189.46	190.03	187.61	189.76	365,245	+1.07(+0.57%)
Oct 09, 2017	189.79	190.52	188.13	188.70	297,837	-0.49(-0.26%)
Oct 06, 2017	189.82	190.33	187.72	189.18	186,175	-0.58(-0.31%)
Oct 05, 2017	189.88	191.27	189.16	189.76	241,232	+0.14(+0.07%)
Oct 04, 2017	188.38	190.34	187.79	189.63	376,051	+2.15(+1.15%)
Oct 03, 2017	186.63	188.31	184.70	187.48	434,567	+0.26(+0.14%)
Oct 02, 2017	184.71	187.69	183.66	187.22	277,545	+2.69(+1.46%)
Sep 29, 2017	183.44	186.62	183.00	184.53	181,728	+0.43(+0.23%)
Sep 28, 2017	183.02	184.53	182.26	184.10	151,140	+0.91(+0.50%)
Sep 27, 2017	181.70	184.56	181.56	183.18	364,438	+2.59(+1.43%)
Sep 26, 2017	181.78	182.26	180.48	180.60	239,502	-0.97(-0.54%)
Sep 25, 2017	179.53	181.80	179.46	181.57	191,566	+1.77(+0.98%)
Sep 22, 2017	179.00	179.90	177.26	179.80	285,583	+0.77(+0.43%)
Sep 21, 2017	178.26	180.02	177.89	179.03	279,168	+0.99(+0.56%)
Sep 20, 2017	177.68	178.19	176.81	178.04	301,852	+0.74(+0.42%)
Sep 19, 2017	177.79	177.79	175.95	177.30	295,586	-0.20(-0.11%)
Sep 18, 2017	174.98	177.67	174.98	177.51	413,026	+2.66(+1.52%)
Sep 15, 2017	173.44	175.41	173.44	174.84	396,880	+1.26(+0.73%)
Sep 14, 2017	172.26	173.64	170.87	173.58	336,490	+1.28(+0.74%)
Sep 13, 2017	173.29	173.54	171.81	172.30	238,175	-1.54(-0.88%)
Sep 12, 2017	173.29	174.58	172.74	173.83	155,272	+1.54(+0.89%)
Sep 11, 2017	170.71	172.92	169.97	172.30	209,989	+3.83(+2.27%)
Sep 08, 2017	167.86	168.81	166.77	168.47	200,458	+0.60(+0.36%)
Sep 07, 2017	168.48	168.82	165.02	167.86	254,346	-0.29(-0.17%)
Sep 06, 2017		171.13	167.98	168.16	250,477	-1.38(-0.81%)
Sep 05, 2017	171.11	173.09	168.42	169.54	640,938	-2.62(-1.52%)
Sep 01, 2017	172.35	173.51	172.35	172.16	184,987	+0.41(+0.24%)
Aug 31, 2017	170.04	172.11	169.43	171.75	315,138	+2.58(+1.52%)
Aug 30, 2017	169.01	169.93	168.52	169.18	177,589	+0.16(+0.09%)
Aug 29, 2017	166.96	169.39	166.47	169.02	209,023	-0.11(-0.06%)
Aug 28, 2017	170.99	170.99	168.30	169.13	160,867	-0.87(-0.51%)
Aug 25, 2017	170.69	171.97	169.15	169.99	251,229	+0.15(+0.09%)
Aug 24, 2017	170.01	170.36	167.84	169.85	267,275	+0.53(+0.31%)
Aug 23, 2017	169.42	170.64	168.82	169.32	265,615	-1.18(-0.69%)
Aug 22, 2017	168.00	170.70	167.92	170.50	229,519	+3.26(+1.95%)
Aug 21, 2017	167.99	167.99	166.29	167.24	209,347	-0.77(-0.46%)
Aug 18, 2017	167.79	169.36	166.79	168.01	275,437	-0.16(-0.09%)
Aug 17, 2017	172.47	172.64	167.99	168.17	481,966	-5.24(-3.02%)
Aug 16, 2017	175.07	176.25	173.10	173.41	186,972	-0.50(-0.29%)
Aug 15, 2017	174.10	174.47	172.84	173.90	178,325	+0.50(+0.29%)
Aug 14, 2017	172.28	174.77	172.28	173.41	238,212	+3.07(+1.80%)
Aug 11, 2017	171.10	172.84	169.27	170.33	426,077	-0.19(-0.11%)
Aug 10, 2017	173.82	174.97	170.26	170.52	321,213	-4.97(-2.83%)
Aug 09, 2017	175.48	175.76	174.09	175.49	334,381	-1.00(-0.57%)
Aug 08, 2017	175.48	177.94	175.21	176.49	329,434	+1.10(+0.63%)
Aug 07, 2017	175.39	176.81	174.16	175.39	358,288	-0.01(-0.01%)
Aug 04, 2017		176.59	173.88	175.40	285,026	+0.45(+0.26%)
Aug 03, 2017	175.41	175.75	173.81	174.95	432,103	-0.48(-0.27%)
Aug 02, 2017	179.71	180.40	174.89	175.43	391,872	-5.16(-2.86%)
Aug 01, 2017	181.65	181.65	179.46	180.58	395,716	+0.15(+0.08%)
Jul 31, 2017	173.76	181.04	171.89	180.44	600,250	+6.97(+4.02%)
Jul 28, 2017	173.19	175.37	171.87	173.47	416,671	-0.18(-0.11%)
Jul 27, 2017	178.87	179.35	172.47	173.65	486,507	-2.67(-1.51%)
Jul 26, 2017	176.30	177.36	175.11	176.32	290,194	+0.13(+0.07%)
Jul 25, 2017	175.72	177.37	174.62	176.19	273,271	+2.34(+1.35%)
Jul 24, 2017	172.83	174.94	172.83	173.85	249,473	+0.68(+0.39%)
Jul 21, 2017	172.59	173.88	171.66	173.17	219,510	+0.43(+0.25%)
Jul 20, 2017	172.54	174.59	172.13	172.75	442,566	+0.89(+0.52%)
Jul 19, 2017	172.26	172.69	171.58	171.85	366,880	+0.00(+0.00%)
Jul 18, 2017	170.78	172.39	170.00	171.85	270,927	+0.67(+0.39%)
Jul 17, 2017	170.88	171.61	170.45	171.18	249,332	+0.75(+0.44%)
Jul 14, 2017	169.49	171.00	169.29	170.44	341,533	+0.37(+0.22%)
Jul 13, 2017	169.41	170.50	167.77	170.07	416,829	+1.09(+0.64%)
Jul 12, 2017	167.29	169.71	166.73	168.98	482,799	+2.31(+1.39%)
Jul 11, 2017	167.89	168.41	165.38	166.67	334,682	-1.03(-0.61%)
Jul 10, 2017	164.77	168.98	164.10	167.70	488,924	+2.76(+1.67%)
Jul 07, 2017	162.31	165.85	162.31	164.94	389,247	+3.58(+2.22%)
Jul 06, 2017	164.99	165.53	161.21	161.36	559,436	-3.99(-2.41%)
Jul 05, 2017	164.32	166.61	163.21	165.35	523,995	+1.91(+1.17%)