Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	214.28	215.43	210.05	211.70	623,135	-0.65(-0.31%)
Jun 29, 2015	216.98	217.92	212.07	212.35	320,431	-7.25(-3.30%)
Jun 26, 2015	219.82	220.69	218.38	219.60	570,866	+0.84(+0.39%)
Jun 25, 2015	219.67	220.43	218.39	218.76	349,535	-0.51(-0.23%)
Jun 24, 2015	219.61	220.59	218.38	219.27	525,510	-1.45(-0.66%)
Jun 23, 2015	220.80	221.89	220.32	220.72	480,107	+0.02(+0.01%)
Jun 22, 2015	219.19	221.87	217.03	220.71	333,236	+2.68(+1.23%)
Jun 19, 2015	218.24	219.15	216.80	218.02	468,733	+0.09(+0.04%)
Jun 18, 2015	217.01	218.43	216.27	217.94	351,427	+1.68(+0.77%)
Jun 17, 2015	217.55	218.56	215.67	216.26	283,806	-0.49(-0.23%)
Jun 16, 2015	213.62	217.04	213.21	216.75	224,344	+2.51(+1.17%)
Jun 15, 2015	212.41	214.62	211.90	214.25	258,808	-0.41(-0.19%)
Jun 12, 2015	216.35	216.35	214.23	214.65	136,940	-2.42(-1.12%)
Jun 11, 2015	217.75	218.91	216.29	217.07	257,161	+0.28(+0.13%)
Jun 10, 2015	212.74	217.16	212.45	216.79	358,391	+5.21(+2.46%)
Jun 09, 2015	213.09	214.62	210.68	211.58	521,865	-1.68(-0.79%)
Jun 08, 2015	216.32	216.71	212.88	213.26	342,988	-1.88(-0.87%)
Jun 05, 2015	217.31	218.24	214.66	215.14	381,454	-0.84(-0.39%)
Jun 04, 2015	217.73	218.64	215.78	215.98	532,134	-2.95(-1.35%)
Jun 03, 2015	218.87	219.53	217.77	218.93	467,283	+1.29(+0.59%)
Jun 02, 2015	215.53	218.54	214.47	217.65	382,166	+1.60(+0.74%)
Jun 01, 2015	217.25	217.72	214.56	216.05	375,307	-0.55(-0.25%)
May 29, 2015	217.70	218.74	216.59	216.60	471,261	-1.34(-0.61%)
May 28, 2015	218.41	218.41	216.41	217.94	282,051	+0.18(+0.08%)
May 27, 2015	216.57	217.96	215.65	217.75	165,729	+2.15(+1.00%)
May 26, 2015	217.80	217.85	215.26	215.60	256,051	-2.18(-1.00%)
May 22, 2015	218.10	217.78	217.78	217.78	155,922	-0.56(-0.26%)
May 21, 2015	217.67	219.20	217.67	218.34	201,552	-0.24(-0.11%)
May 20, 2015	217.21	219.74	216.02	218.58	293,461	+1.33(+0.61%)
May 19, 2015	217.90	218.30	216.37	217.26	235,719	-0.45(-0.20%)
May 18, 2015	215.19	218.53	215.19	217.70	232,973	+2.32(+1.08%)
May 15, 2015	216.71	217.63	214.12	215.38	258,269	-0.94(-0.43%)
May 14, 2015	215.56	217.18	214.29	216.32	249,522	+2.33(+1.09%)
May 13, 2015	213.86	214.52	212.69	213.98	451,789	-0.04(-0.02%)
May 12, 2015	214.95	215.10	212.56	214.02	267,214	-1.97(-0.91%)
May 11, 2015	216.79	217.84	215.78	216.00	293,065	-0.42(-0.19%)
May 08, 2015	217.52	220.57	215.10	216.41	439,016	+1.87(+0.87%)
May 07, 2015	214.64	215.60	213.03	214.55	344,718	+0.60(+0.28%)
May 06, 2015	216.86	216.96	212.13	213.94	403,387	-2.70(-1.25%)
May 05, 2015	218.77	220.30	215.27	216.65	563,271	-2.98(-1.36%)
May 04, 2015	220.57	220.81	218.37	219.63	293,692	+0.33(+0.15%)
May 01, 2015	220.82	221.46	218.40	219.30	428,213	+0.31(+0.14%)
Apr 30, 2015	218.51	220.69	217.48	218.99	708,765	+0.71(+0.32%)
Apr 29, 2015	219.86	223.35	218.17	218.28	862,316	-2.54(-1.15%)
Apr 28, 2015	216.54	221.69	212.32	220.82	547,790	+5.16(+2.39%)
Apr 27, 2015	215.98	218.88	215.39	215.66	446,773	+0.33(+0.15%)
Apr 24, 2015	214.57	216.10	213.75	215.33	274,534	+0.16(+0.08%)
Apr 23, 2015	214.24	215.70	212.89	215.17	204,588	+1.10(+0.52%)
Apr 22, 2015	213.30	214.40	211.25	214.06	188,805	+0.78(+0.36%)
Apr 21, 2015	213.51	215.40	212.24	213.29	254,878	+0.23(+0.11%)
Apr 20, 2015	212.98	213.62	211.25	213.05	225,735	+1.92(+0.91%)
Apr 17, 2015	210.88	212.01	209.53	211.14	370,839	-1.85(-0.87%)
Apr 16, 2015	212.16	213.54	210.69	212.99	230,538	+0.41(+0.19%)
Apr 15, 2015	213.18	214.41	212.34	212.58	301,815	-0.34(-0.16%)
Apr 14, 2015	211.14	214.18	210.78	212.92	438,282	+0.74(+0.35%)
Apr 13, 2015	210.12	213.35	209.77	212.18	419,124	+1.36(+0.64%)
Apr 10, 2015	211.72	212.34	208.84	210.83	385,837	-0.97(-0.46%)
Apr 09, 2015	208.70	211.95	207.48	211.79	298,506	+2.87(+1.37%)
Apr 08, 2015	208.43	209.39	207.54	208.93	215,604	+1.52(+0.73%)
Apr 07, 2015	208.12	209.24	207.41	207.41	281,662	-0.94(-0.45%)
Apr 06, 2015	205.61	209.13	205.29	208.35	388,918	+0.87(+0.42%)
Apr 02, 2015	206.81	207.48	207.48	207.48	282,003	-0.24(-0.12%)
Apr 01, 2015	208.39	209.62	206.91	207.72	420,031	-0.28(-0.14%)
Mar 31, 2015	207.99	210.06	207.92	208.00	403,152	-1.77(-0.84%)
Mar 30, 2015	208.51	211.14	207.67	209.77	279,230	+2.60(+1.26%)
Mar 27, 2015	207.70	209.20	205.79	207.17	295,326	-1.18(-0.57%)
Mar 26, 2015	206.36	210.12	205.12	208.35	381,199	+1.21(+0.58%)
Mar 25, 2015	210.26	210.40	206.88	207.14	336,989	-3.12(-1.48%)
Mar 24, 2015	211.67	212.96	210.26	210.26	255,394	-2.05(-0.97%)
Mar 23, 2015	212.81	214.47	212.31	212.31	361,281	-0.06(-0.03%)
Mar 20, 2015	207.76	212.80	206.62	212.37	562,886	+5.67(+2.74%)
Mar 19, 2015	209.24	210.29	206.15	206.70	341,012	-2.89(-1.38%)
Mar 18, 2015	205.69	210.62	204.86	209.59	450,524	+3.50(+1.70%)
Mar 17, 2015	205.68	206.92	205.00	206.09	533,139	-1.02(-0.49%)
Mar 16, 2015	205.22	207.35	204.58	207.11	495,633	+2.91(+1.42%)
Mar 13, 2015	206.04	207.23	202.59	204.20	446,060	-2.87(-1.38%)
Mar 12, 2015	203.99	207.22	203.99	207.07	299,848	+4.42(+2.18%)
Mar 11, 2015	202.14	203.90	201.57	202.65	306,473	+0.34(+0.17%)
Mar 10, 2015	205.65	206.91	202.13	202.31	421,365	-5.47(-2.63%)
Mar 09, 2015	207.50	208.68	206.48	207.79	249,208	+0.16(+0.08%)
Mar 06, 2015	208.12	213.11	207.12	207.62	664,493	-1.38(-0.66%)
Mar 05, 2015	207.29	209.25	206.17	209.00	322,635	+2.96(+1.44%)
Mar 04, 2015	208.72	210.19	205.95	206.03	432,918	-4.16(-1.98%)
Mar 03, 2015	210.12	211.29	209.68	210.19	235,523	-0.92(-0.44%)
Mar 02, 2015	209.97	212.04	209.55	211.11	511,626	+1.52(+0.73%)
Feb 27, 2015	212.38	213.24	209.48	209.59	228,852	-2.55(-1.20%)
Feb 26, 2015	211.05	212.64	211.05	212.13	285,772	+0.60(+0.28%)
Feb 25, 2015	210.42	212.41	210.42	211.53	291,901	+0.30(+0.14%)
Feb 24, 2015	209.70	212.90	209.70	211.23	430,575	+2.20(+1.05%)
Feb 23, 2015	211.57	211.57	208.11	209.03	415,688	-2.38(-1.13%)
Feb 20, 2015	209.86	212.12	208.81	211.42	427,825	+0.72(+0.34%)
Feb 19, 2015	209.09	211.34	208.73	210.70	322,991	+0.91(+0.43%)
Feb 18, 2015	209.66	212.30	209.34	209.79	465,806	-0.68(-0.32%)
Feb 17, 2015	208.48	210.85	208.48	210.47	329,687	+1.51(+0.72%)
Feb 13, 2015	207.56	208.96	208.96	208.96	391,355	+1.17(+0.56%)
Feb 12, 2015	207.41	208.06	206.73	207.79	361,388	+1.53(+0.74%)
Feb 11, 2015	206.76	207.49	205.06	206.26	490,492	-0.26(-0.13%)
Feb 10, 2015	210.15	211.00	206.21	206.52	714,183	-1.45(-0.70%)
Feb 09, 2015	206.81	208.25	204.79	207.97	359,183	+0.29(+0.14%)
Feb 06, 2015	207.58	209.01	205.93	207.68	440,144	+1.46(+0.71%)
Feb 05, 2015	204.08	207.42	203.13	206.22	340,079	+3.31(+1.63%)
Feb 04, 2015	203.37	204.91	202.16	202.91	400,184	-1.40(-0.68%)
Feb 03, 2015	203.24	204.83	200.22	204.30	655,406	+3.62(+1.80%)
Feb 02, 2015	198.55	200.74	197.07	200.68	345,202	+1.65(+0.83%)
Jan 30, 2015	196.02	202.35	196.02	199.03	569,862	+0.40(+0.20%)
Jan 29, 2015	199.71	201.21	198.00	198.63	490,239	-0.49(-0.24%)
Jan 28, 2015	200.89	204.76	198.90	199.12	681,379	+0.74(+0.37%)
Jan 27, 2015	198.53	201.36	194.62	198.38	853,497	-5.23(-2.57%)
Jan 26, 2015	199.11	204.05	198.89	203.61	334,969	+3.59(+1.80%)
Jan 23, 2015	203.84	204.52	199.82	200.02	348,077	-3.92(-1.92%)
Jan 22, 2015	197.40	204.42	195.67	203.94	659,105	+7.90(+4.03%)
Jan 21, 2015	190.43	196.41	190.26	196.04	588,916	+4.49(+2.35%)
Jan 20, 2015	191.09	192.62	188.98	191.55	478,540	+2.32(+1.23%)
Jan 16, 2015	187.25	189.32	185.32	189.22	439,200	+0.99(+0.52%)
Jan 15, 2015	191.79	192.13	187.91	188.23	371,251	-3.55(-1.85%)
Jan 14, 2015	192.83	193.78	188.06	191.79	454,821	-3.03(-1.56%)
Jan 13, 2015	197.51	200.41	192.95	194.82	375,894	-0.41(-0.21%)
Jan 12, 2015	198.82	198.82	194.04	195.23	293,741	-3.63(-1.83%)
Jan 09, 2015	198.76	199.73	195.57	198.86	487,796	-0.03(-0.01%)
Jan 08, 2015	198.96	200.35	197.85	198.89	469,154	+2.00(+1.02%)
Jan 07, 2015	194.79	198.93	194.57	196.88	450,333	+4.72(+2.45%)
Jan 06, 2015	196.33	197.71	190.55	192.16	834,697	-4.23(-2.15%)
Jan 05, 2015	201.53	201.53	195.38	196.40	528,276	-7.39(-3.63%)
Jan 02, 2015	207.01	207.01	201.18	203.79	344,122	-1.75(-0.85%)
Dec 31, 2014	207.87	205.54	205.54	205.54	252,264	-1.06(-0.51%)
Dec 30, 2014	207.27	208.13	206.19	206.59	292,086	-0.83(-0.40%)
Dec 29, 2014	206.76	208.63	205.82	207.43	183,377	+0.42(+0.20%)
Dec 26, 2014	207.08	208.72	206.82	207.01	183,260	-0.04(-0.02%)
Dec 24, 2014	207.35	207.05	207.05	207.05	121,020	-0.26(-0.13%)
Dec 23, 2014	207.77	209.66	207.22	207.31	223,880	+0.30(+0.15%)
Dec 22, 2014	206.27	207.05	204.30	207.01	296,759	+2.52(+1.23%)
Dec 19, 2014	206.91	207.33	201.50	204.49	672,643	-0.94(-0.46%)
Dec 18, 2014	200.17	205.56	199.50	205.43	587,673	+9.29(+4.73%)
Dec 17, 2014	185.55	196.53	185.13	196.15	993,643	+12.60(+6.86%)
Dec 16, 2014	185.40	187.86	183.28	183.55	644,121	-3.61(-1.93%)
Dec 15, 2014	190.41	192.01	185.80	187.16	423,882	-1.49(-0.79%)
Dec 12, 2014	195.89	196.59	188.62	188.65	586,003	-8.73(-4.43%)
Dec 11, 2014	197.40	199.02	195.43	197.38	585,721	+1.78(+0.91%)
Dec 10, 2014	199.30	200.30	195.32	195.60	434,056	-3.98(-1.99%)
Dec 09, 2014	196.78	199.80	196.07	199.58	331,910	-0.19(-0.10%)
Dec 08, 2014	200.06	202.64	198.90	199.78	484,682	+0.28(+0.14%)
Dec 05, 2014	197.10	199.73	196.71	199.50	284,160	+3.05(+1.55%)
Dec 04, 2014	197.22	197.22	195.03	196.45	305,960	-0.75(-0.38%)
Dec 03, 2014	194.92	197.45	194.54	197.20	408,754	+1.45(+0.74%)
Dec 02, 2014	195.25	196.63	194.59	195.75	590,988	+0.18(+0.09%)
Dec 01, 2014	195.56	196.72	192.47	195.56	540,097	-1.60(-0.81%)
Nov 28, 2014	197.48	197.93	196.21	197.16	176,945	+0.41(+0.21%)
Nov 26, 2014	197.28	196.76	196.76	196.76	399,409	-0.38(-0.19%)
Nov 25, 2014	196.78	197.59	194.46	197.13	412,448	+0.23(+0.12%)
Nov 24, 2014	195.68	197.10	193.87	196.90	343,365	+2.31(+1.18%)
Nov 21, 2014	194.39	195.62	193.30	194.60	374,470	+1.95(+1.01%)
Nov 20, 2014	190.09	193.84	190.01	192.65	263,159	+0.95(+0.50%)
Nov 19, 2014	190.61	192.05	189.65	191.70	218,748	+0.19(+0.10%)
Nov 18, 2014	189.22	191.98	189.22	191.52	261,081	+2.23(+1.18%)
Nov 17, 2014	190.40	190.40	188.49	189.29	186,387	-1.43(-0.75%)
Nov 14, 2014	192.47	193.50	190.55	190.72	186,211	-2.00(-1.04%)
Nov 13, 2014	193.97	194.80	191.54	192.73	270,448	-1.18(-0.61%)
Nov 12, 2014	192.04	194.65	191.95	193.91	395,695	+1.12(+0.58%)
Nov 11, 2014	190.32	192.86	189.93	192.78	391,735	+2.82(+1.48%)
Nov 10, 2014	190.96	192.89	188.61	189.97	460,956	-0.52(-0.27%)
Nov 07, 2014	189.50	191.93	189.12	190.49	395,280	+1.45(+0.77%)
Nov 06, 2014	185.80	189.36	184.51	189.04	683,984	+3.84(+2.08%)
Nov 05, 2014	187.16	187.64	182.57	185.19	739,139	-0.70(-0.37%)
Nov 04, 2014	185.94	186.74	184.25	185.89	531,572	-1.18(-0.63%)
Nov 03, 2014	193.69	196.90	185.96	187.07	838,152	-6.41(-3.31%)
Oct 31, 2014	194.26	195.46	192.16	193.48	632,722	+2.74(+1.44%)
Oct 30, 2014	189.74	191.82	189.74	190.74	319,858	-0.03(-0.02%)
Oct 29, 2014	191.70	192.08	189.32	190.77	355,787	-0.14(-0.07%)
Oct 28, 2014	189.08	190.92	187.60	190.91	327,397	+3.40(+1.81%)
Oct 27, 2014	185.18	187.81	185.53	187.51	621,443	+1.97(+1.06%)
Oct 24, 2014	184.12	185.94	182.62	185.53	433,584	+1.26(+0.68%)
Oct 23, 2014	183.46	185.49	182.92	184.27	414,003	+3.48(+1.92%)
Oct 22, 2014	184.97	184.97	180.74	180.80	377,314	-4.56(-2.46%)
Oct 21, 2014	181.15	185.43	181.07	185.36	612,398	+5.54(+3.08%)
Oct 20, 2014	178.34	179.69	177.65	179.82	399,620	+0.51(+0.29%)
Oct 17, 2014	177.71	180.38	177.67	179.31	564,761	+3.77(+2.15%)
Oct 16, 2014	171.36	176.35	169.97	175.54	642,906	+0.15(+0.08%)
Oct 15, 2014	175.02	176.09	168.92	175.39	899,585	-3.74(-2.09%)
Oct 14, 2014	180.22	181.25	178.06	179.13	467,901	-0.38(-0.21%)
Oct 13, 2014	184.10	184.98	179.16	179.51	788,295	-4.86(-2.64%)
Oct 10, 2014	186.68	187.53	184.22	184.37	886,874	-2.78(-1.48%)
Oct 09, 2014	191.98	192.11	186.06	187.15	694,630	-6.13(-3.17%)
Oct 08, 2014	188.37	193.35	187.32	193.28	551,123	+4.26(+2.25%)
Oct 07, 2014	190.73	191.59	188.40	189.02	650,222	-3.45(-1.79%)
Oct 06, 2014	193.58	194.55	190.96	192.47	232,057	-0.03(-0.02%)
Oct 03, 2014	192.22	193.54	191.45	192.50	267,254	+1.92(+1.01%)
Oct 02, 2014	188.66	191.09	186.47	190.58	467,486	+1.35(+0.71%)
Oct 01, 2014	193.79	194.00	187.56	189.23	780,983	-4.80(-2.48%)
Sep 30, 2014	194.94	196.16	193.72	194.03	432,302	-0.45(-0.23%)
Sep 29, 2014	192.81	194.82	191.85	194.48	392,409	-1.13(-0.58%)
Sep 26, 2014	194.89	196.62	194.05	195.61	406,869	+1.56(+0.80%)
Sep 25, 2014	197.16	197.28	193.69	194.05	273,863	-3.97(-2.00%)
Sep 24, 2014	196.21	198.15	195.87	198.02	338,514	+1.46(+0.74%)
Sep 23, 2014	198.39	199.99	196.43	196.56	307,902	-2.31(-1.16%)
Sep 22, 2014	201.77	201.77	198.45	198.88	221,614	-3.08(-1.52%)
Sep 19, 2014	204.51	204.64	200.63	201.96	388,933	-0.93(-0.46%)
Sep 18, 2014	201.60	203.26	201.24	202.89	388,909	+2.48(+1.24%)
Sep 17, 2014	198.87	202.09	198.26	200.41	368,905	+1.97(+0.99%)
Sep 16, 2014	197.58	198.62	194.59	198.44	461,792	+0.82(+0.42%)
Sep 15, 2014	198.69	198.69	196.11	197.62	254,347	-1.66(-0.84%)
Sep 12, 2014	199.41	199.46	197.80	199.28	361,444	+0.26(+0.13%)
Sep 11, 2014	198.52	199.70	198.13	199.02	384,466	-1.18(-0.59%)
Sep 10, 2014	202.17	202.92	199.95	200.20	471,474	-0.95(-0.47%)
Sep 09, 2014	204.15	204.18	200.47	201.15	370,881	-3.40(-1.66%)
Sep 08, 2014	203.32	205.44	203.32	204.55	205,361	+0.04(+0.02%)
Sep 05, 2014	203.74	204.60	202.11	204.51	223,873	+0.37(+0.18%)
Sep 04, 2014	204.97	206.80	203.27	204.15	224,153	-0.72(-0.35%)
Sep 03, 2014	204.81	204.93	204.11	204.86	227,127	+0.38(+0.18%)
Sep 02, 2014	205.53	206.36	203.53	204.48	317,861	+0.00(+0.00%)
Aug 29, 2014	204.42	204.48	204.48	204.48	274,878	+0.84(+0.41%)
Aug 28, 2014	203.51	204.26	202.13	203.64	280,961	-0.99(-0.48%)
Aug 27, 2014	207.22	207.64	203.98	204.63	398,363	-1.87(-0.91%)
Aug 26, 2014	199.50	207.58	199.50	206.50	1,153,730	+8.70(+4.40%)
Aug 25, 2014	195.82	197.98	194.94	197.80	314,598	+3.30(+1.70%)
Aug 22, 2014	194.80	196.16	194.79	194.50	286,969	+0.04(+0.02%)
Aug 21, 2014	193.90	194.71	193.48	194.46	387,040	+0.59(+0.30%)
Aug 20, 2014	192.79	194.19	192.32	193.87	318,196	+0.16(+0.09%)
Aug 19, 2014	194.97	195.04	193.43	193.71	256,850	-0.65(-0.33%)
Aug 18, 2014	193.37	194.92	193.33	194.35	215,121	+2.62(+1.37%)
Aug 15, 2014	193.40	193.47	189.85	191.73	337,292	-0.85(-0.44%)
Aug 14, 2014	191.61	193.27	191.61	192.58	304,372	+0.96(+0.50%)
Aug 13, 2014	191.97	191.97	191.97	191.62	259,922	+0.91(+0.48%)
Aug 12, 2014	190.17	191.64	189.72	190.71	297,755	-0.52(-0.27%)
Aug 11, 2014	191.06	192.36	190.03	191.24	262,845	+0.85(+0.45%)
Aug 08, 2014	188.82	189.85	186.97	190.38	242,575	+2.35(+1.25%)
Aug 07, 2014	189.87	190.44	187.59	188.03	266,651	-0.60(-0.32%)
Aug 06, 2014	186.51	190.80	186.27	188.63	419,175	+1.21(+0.65%)
Aug 05, 2014	189.13	189.86	186.44	187.42	505,543	-3.24(-1.70%)
Aug 04, 2014	190.50	191.29	189.41	190.66	536,237	+1.26(+0.66%)
Aug 01, 2014	192.06	192.95	187.38	189.41	622,686	-3.55(-1.84%)
Jul 31, 2014	196.90	197.81	192.43	192.96	681,523	-6.02(-3.03%)
Jul 30, 2014	202.29	202.29	195.95	198.98	402,105	+1.35(+0.68%)
Jul 29, 2014	202.28	202.29	196.22	197.64	566,787	-2.27(-1.13%)
Jul 28, 2014	198.65	200.70	198.03	199.90	535,117	+1.24(+0.62%)
Jul 25, 2014	198.80	200.78	198.27	198.66	246,563	-1.62(-0.81%)
Jul 24, 2014	201.65	201.85	199.81	200.28	233,938	+0.14(+0.07%)
Jul 23, 2014	200.69	202.41	199.84	200.15	260,305	-0.52(-0.26%)
Jul 22, 2014	200.39	202.01	199.42	200.67	347,408	+1.93(+0.97%)
Jul 21, 2014	197.41	199.11	196.75	198.74	224,405	-0.30(-0.15%)
Jul 18, 2014	196.72	199.96	196.13	199.04	386,509	+3.19(+1.63%)
Jul 17, 2014	197.74	200.57	195.49	195.85	428,467	-3.20(-1.61%)
Jul 16, 2014	199.75	202.86	198.09	199.05	254,224	+0.46(+0.23%)
Jul 15, 2014	198.00	200.29	197.26	198.59	402,078	+0.28(+0.14%)
Jul 14, 2014	199.75	199.75	197.68	198.31	371,863	+0.83(+0.42%)
Jul 11, 2014	196.37	198.15	195.93	197.47	267,528	+1.06(+0.54%)
Jul 10, 2014	195.10	197.12	194.31	196.42	514,068	-2.62(-1.31%)
Jul 09, 2014	201.36	201.44	198.24	199.03	815,856	-0.17(-0.09%)
Jul 08, 2014	199.88	200.30	197.74	199.21	527,822	-0.92(-0.46%)
Jul 07, 2014	201.34	202.12	199.51	200.13	461,063	-1.95(-0.96%)
Jul 03, 2014	200.19	202.07	202.07	202.07	277,872	+2.80(+1.40%)
Jul 02, 2014	198.41	199.98	197.77	199.27	555,780	+0.47(+0.24%)