Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	84.48	84.62	83.41	84.21	1,431,923	+0.18(+0.22%)
Jun 29, 2015	85.15	85.46	83.76	84.02	1,426,843	-1.80(-2.10%)
Jun 26, 2015	85.36	86.17	85.04	85.82	2,480,206	+0.49(+0.57%)
Jun 25, 2015	86.12	86.37	85.09	85.33	1,006,353	-0.36(-0.42%)
Jun 24, 2015	88.05	88.05	85.16	85.69	1,502,030	-2.59(-2.94%)
Jun 23, 2015	88.43	89.05	87.99	88.29	1,013,881	-0.13(-0.15%)
Jun 22, 2015	88.68	89.30	88.04	88.42	1,141,428	+0.52(+0.59%)
Jun 19, 2015	88.82	88.88	87.58	87.90	1,583,812	-0.90(-1.02%)
Jun 18, 2015	87.49	89.34	86.95	88.81	1,267,104	+1.66(+1.91%)
Jun 17, 2015	86.83	87.58	86.51	87.14	872,430	+0.40(+0.46%)
Jun 16, 2015	86.71	87.37	86.26	86.75	959,683	+0.08(+0.10%)
Jun 15, 2015	86.51	87.39	86.33	86.66	1,319,397	-0.27(-0.31%)
Jun 12, 2015	87.06	88.02	86.37	86.93	1,134,312	-0.56(-0.64%)
Jun 11, 2015	85.88	88.53	85.74	87.49	2,304,922	+1.69(+1.97%)
Jun 10, 2015	86.28	86.37	85.72	85.81	1,249,415	-0.21(-0.25%)
Jun 09, 2015	86.09	86.73	85.64	86.02	1,673,742	+0.04(+0.04%)
Jun 08, 2015	86.51	87.13	85.71	85.98	2,451,146	-0.96(-1.10%)
Jun 05, 2015	85.83	87.21	85.72	86.94	1,031,888	+0.86(+1.00%)
Jun 04, 2015	85.92	87.04	85.65	86.08	1,693,147	-0.48(-0.55%)
Jun 03, 2015	85.74	87.03	85.23	86.56	1,989,218	+0.38(+0.44%)
Jun 02, 2015	84.98	86.90	84.57	86.19	2,601,599	+1.06(+1.24%)
Jun 01, 2015	83.65	85.21	82.83	85.13	2,718,063	+1.86(+2.23%)
May 29, 2015	84.81	84.89	82.94	83.27	3,339,374	-1.75(-2.06%)
May 28, 2015	86.53	86.53	84.46	85.02	2,661,362	-1.93(-2.22%)
May 27, 2015	86.40	87.51	86.00	86.95	1,252,528	+0.88(+1.03%)
May 26, 2015	86.60	87.03	85.98	86.07	1,932,333	-0.34(-0.39%)
May 22, 2015	87.58	86.41	86.41	86.41	1,737,324	-1.55(-1.76%)
May 21, 2015	85.89	89.36	85.86	87.95	2,287,657	+1.83(+2.13%)
May 20, 2015	87.13	87.41	85.91	86.12	1,468,145	-0.84(-0.96%)
May 19, 2015	87.44	87.91	86.85	86.96	1,754,001	-0.13(-0.15%)
May 18, 2015	86.49	87.38	86.42	87.09	1,636,870	-0.57(-0.65%)
May 15, 2015	87.38	87.96	86.30	87.66	2,734,065	+0.35(+0.40%)
May 14, 2015	87.41	88.72	85.23	87.31	6,752,696	-2.04(-2.29%)
May 13, 2015	90.79	91.18	88.96	89.35	2,090,125	-1.41(-1.55%)
May 12, 2015	92.39	92.47	90.55	90.76	2,899,301	-2.02(-2.17%)
May 11, 2015	93.85	94.63	92.61	92.77	1,652,266	-1.22(-1.30%)
May 08, 2015	94.10	94.82	93.85	94.00	1,489,334	+0.53(+0.57%)
May 07, 2015	94.25	94.54	93.38	93.46	1,165,008	-0.63(-0.66%)
May 06, 2015	93.97	94.66	93.41	94.09	1,164,759	+0.24(+0.25%)
May 05, 2015	94.77	95.54	93.82	93.85	959,444	-1.35(-1.42%)
May 04, 2015	95.59	96.37	94.95	95.20	720,359	-0.21(-0.22%)
May 01, 2015	95.02	95.89	94.26	95.41	1,320,397	+1.11(+1.18%)
Apr 30, 2015	94.36	94.62	93.78	94.30	1,328,983	-0.62(-0.65%)
Apr 29, 2015	96.15	96.85	94.48	94.92	1,456,249	-1.55(-1.60%)
Apr 28, 2015	97.59	97.86	96.46	96.46	812,916	-1.28(-1.31%)
Apr 27, 2015	98.08	98.57	97.49	97.74	668,939	-0.25(-0.25%)
Apr 24, 2015	98.65	99.13	97.24	97.99	786,432	-0.46(-0.47%)
Apr 23, 2015	96.84	99.26	96.33	98.45	1,036,192	+0.70(+0.72%)
Apr 22, 2015	96.33	98.31	96.17	97.75	1,125,123	+0.98(+1.02%)
Apr 21, 2015	96.55	97.63	94.79	96.77	2,305,833	-2.02(-2.05%)
Apr 20, 2015	96.48	99.64	96.48	98.79	1,352,276	+2.65(+2.76%)
Apr 17, 2015	95.69	96.55	95.63	96.14	1,753,941	-0.59(-0.61%)
Apr 16, 2015	97.24	97.36	96.54	96.73	1,296,741	-0.76(-0.78%)
Apr 15, 2015	97.74	98.37	97.07	97.49	1,283,288	+0.33(+0.34%)
Apr 14, 2015	95.01	97.33	93.96	97.16	1,148,523	+0.06(+0.06%)
Apr 13, 2015	97.57	98.10	96.97	97.11	630,044	-0.73(-0.74%)
Apr 10, 2015	97.94	98.39	97.02	97.83	1,410,801	+0.28(+0.28%)
Apr 09, 2015	96.31	97.73	96.09	97.56	1,160,030	+0.99(+1.03%)
Apr 08, 2015	96.55	97.18	95.95	96.56	657,860	-0.02(-0.02%)
Apr 07, 2015	96.84	97.68	96.51	96.58	656,883	+0.25(+0.26%)
Apr 06, 2015	96.16	97.01	96.02	96.33	1,149,983	-0.28(-0.29%)
Apr 02, 2015	94.74	96.61	96.61	96.61	1,273,023	+1.86(+1.96%)
Apr 01, 2015	93.84	95.23	93.35	94.75	1,301,767	+0.83(+0.88%)
Mar 31, 2015	94.19	94.41	93.06	93.92	1,145,280	-1.13(-1.19%)
Mar 30, 2015	95.23	95.51	94.62	95.05	692,299	+0.32(+0.34%)
Mar 27, 2015	94.44	95.06	94.03	94.73	1,272,968	-0.15(-0.16%)
Mar 26, 2015	94.31	95.35	93.85	94.88	1,022,860	-0.24(-0.25%)
Mar 25, 2015	96.73	97.29	95.08	95.12	1,792,777	-1.58(-1.64%)
Mar 24, 2015	97.74	98.16	96.70	96.70	2,401,829	-1.27(-1.30%)
Mar 23, 2015	102.77	102.77	97.32	97.97	4,370,142	-8.47(-7.96%)
Mar 20, 2015	106.28	107.47	105.95	106.45	972,520	+0.74(+0.70%)
Mar 19, 2015	105.26	106.56	105.16	105.71	466,686	-0.15(-0.14%)
Mar 18, 2015	105.26	106.40	104.02	105.86	761,632	+0.38(+0.36%)
Mar 17, 2015	105.86	106.19	105.26	105.48	680,838	-1.22(-1.15%)
Mar 16, 2015	106.02	106.86	105.60	106.70	490,276	+1.42(+1.35%)
Mar 13, 2015	105.81	106.58	104.87	105.29	842,431	-0.62(-0.58%)
Mar 12, 2015	106.04	106.28	105.53	105.90	482,080	+0.54(+0.52%)
Mar 11, 2015	104.41	105.66	104.07	105.36	798,693	+1.23(+1.18%)
Mar 10, 2015	103.74	104.70	103.06	104.13	1,043,970	-0.41(-0.39%)
Mar 09, 2015	104.47	105.08	104.07	104.53	822,640	-0.11(-0.11%)
Mar 06, 2015	105.69	106.17	104.25	104.64	637,306	-2.12(-1.98%)
Mar 05, 2015	106.73	107.36	105.74	106.76	523,860	+0.20(+0.19%)
Mar 04, 2015	106.08	106.91	106.26	106.56	706,267	+0.29(+0.28%)
Mar 03, 2015	106.61	106.76	105.66	106.26	849,504	-1.11(-1.03%)
Mar 02, 2015	106.35	107.54	106.24	107.37	631,329	+1.09(+1.03%)
Feb 27, 2015	107.45	107.85	106.25	106.28	737,840	-1.14(-1.06%)
Feb 26, 2015	108.78	109.35	106.92	107.42	722,666	-1.39(-1.28%)
Feb 25, 2015	110.03	110.51	108.60	108.81	669,452	-0.83(-0.75%)
Feb 24, 2015	109.37	110.04	108.81	109.64	649,899	+0.03(+0.03%)
Feb 23, 2015	107.83	110.67	107.57	109.61	1,350,751	+2.62(+2.45%)
Feb 20, 2015	107.54	108.40	105.97	106.99	1,190,390	-1.20(-1.11%)
Feb 19, 2015	108.78	109.90	108.05	108.19	485,536	-1.31(-1.20%)
Feb 18, 2015	109.15	109.87	108.54	109.50	592,976	+0.09(+0.08%)
Feb 17, 2015	107.80	109.62	107.40	109.41	620,428	+1.04(+0.96%)
Feb 13, 2015	108.67	108.37	108.37	108.37	631,731	+0.12(+0.11%)
Feb 12, 2015	107.40	108.38	107.10	108.25	730,339	+1.50(+1.40%)
Feb 11, 2015	106.80	107.34	106.29	106.76	430,818	-0.15(-0.14%)
Feb 10, 2015	106.42	107.27	105.18	106.91	602,138	+1.09(+1.03%)
Feb 09, 2015	106.17	107.07	105.48	105.81	599,965	-1.09(-1.02%)
Feb 06, 2015	106.86	107.68	106.36	106.91	578,629	+0.13(+0.12%)
Feb 05, 2015	105.56	107.19	105.26	106.78	892,241	+1.84(+1.76%)
Feb 04, 2015	104.45	105.60	104.03	104.93	892,164	-0.49(-0.46%)
Feb 03, 2015	103.86	105.77	103.56	105.42	1,017,934	+1.99(+1.93%)
Feb 02, 2015	101.24	103.49	101.09	103.43	1,148,596	+2.42(+2.40%)
Jan 30, 2015	101.07	101.07	100.30	101.00	1,497,787	-0.67(-0.66%)
Jan 29, 2015	100.10	101.90	99.66	101.67	1,383,466	+1.67(+1.67%)
Jan 28, 2015	101.11	101.44	99.59	100.00	1,253,076	-0.26(-0.26%)
Jan 27, 2015	99.74	101.00	99.36	100.26	1,102,666	-1.09(-1.08%)
Jan 26, 2015	99.11	103.16	99.01	101.35	2,408,801	+2.46(+2.49%)
Jan 23, 2015	100.92	102.00	98.66	98.89	4,671,326	-5.42(-5.20%)
Jan 22, 2015	103.05	105.30	102.03	104.32	1,841,195	+2.82(+2.78%)
Jan 21, 2015	100.55	102.61	100.31	101.49	2,288,446	+0.57(+0.56%)
Jan 20, 2015	100.92	102.09	100.67	100.92	2,161,095	+0.02(+0.02%)
Jan 16, 2015	100.34	101.45	99.99	100.90	988,370	+0.69(+0.69%)
Jan 15, 2015	100.98	101.79	100.20	100.22	896,849	-0.76(-0.75%)
Jan 14, 2015	100.46	101.67	99.00	100.98	1,478,609	-1.31(-1.28%)
Jan 13, 2015	104.88	105.24	100.88	102.29	892,553	-1.66(-1.60%)
Jan 12, 2015	104.30	104.73	103.03	103.95	764,292	-0.87(-0.83%)
Jan 09, 2015	106.30	106.62	104.74	104.82	1,243,331	-0.78(-0.74%)
Jan 08, 2015	104.87	105.75	103.78	105.60	1,361,757	+1.68(+1.62%)
Jan 07, 2015	103.99	105.15	103.35	103.92	847,325	+0.51(+0.50%)
Jan 06, 2015	105.79	106.07	102.47	103.41	1,379,268	-2.32(-2.20%)
Jan 05, 2015	109.27	109.27	105.65	105.73	995,051	-4.75(-4.30%)
Jan 02, 2015	112.10	112.76	109.22	110.48	878,954	-1.48(-1.32%)
Dec 31, 2014	112.99	111.96	111.96	111.96	514,453	-0.60(-0.53%)
Dec 30, 2014	113.13	113.48	112.38	112.56	707,855	-0.98(-0.86%)
Dec 29, 2014	111.83	113.66	111.19	113.54	579,254	+1.49(+1.33%)
Dec 26, 2014	112.27	112.98	112.01	112.05	344,053	-0.08(-0.07%)
Dec 24, 2014	112.94	112.13	112.13	112.13	251,261	-0.73(-0.65%)
Dec 23, 2014	112.23	113.47	111.94	112.87	658,936	+0.78(+0.69%)
Dec 22, 2014	110.38	112.46	110.30	112.09	1,001,951	+1.98(+1.80%)
Dec 19, 2014	108.69	110.44	107.38	110.11	1,712,777	+2.08(+1.92%)
Dec 18, 2014	107.35	108.03	106.03	108.03	1,219,472	+2.44(+2.31%)
Dec 17, 2014	103.02	106.16	101.53	105.60	1,297,325	+3.62(+3.55%)
Dec 16, 2014	101.34	104.90	100.84	101.98	1,364,048	+0.42(+0.41%)
Dec 15, 2014	101.30	102.64	100.51	101.56	1,181,104	+1.22(+1.21%)
Dec 12, 2014	101.24	102.40	100.30	100.34	1,151,413	-2.06(-2.01%)
Dec 11, 2014	103.47	103.93	101.20	102.40	1,261,389	-0.34(-0.33%)
Dec 10, 2014	105.75	105.95	102.42	102.74	832,166	-2.76(-2.61%)
Dec 09, 2014	102.46	105.57	102.06	105.50	697,297	+0.92(+0.88%)
Dec 08, 2014	107.03	107.05	103.69	104.58	897,224	-2.79(-2.60%)
Dec 05, 2014	108.41	108.98	107.03	107.37	556,163	-1.05(-0.97%)
Dec 04, 2014	109.74	110.28	107.84	108.43	774,381	-1.64(-1.49%)
Dec 03, 2014	109.20	110.37	109.01	110.06	1,056,994	+1.09(+1.00%)
Dec 02, 2014	105.62	109.00	105.48	108.98	1,923,532	+3.28(+3.10%)
Dec 01, 2014	108.01	108.02	101.93	105.70	2,430,701	-3.18(-2.92%)
Nov 28, 2014	114.98	114.98	108.58	108.88	1,411,245	-5.82(-5.08%)
Nov 26, 2014	114.67	114.70	114.70	114.70	431,624	-0.09(-0.08%)
Nov 25, 2014	114.92	115.34	114.71	114.79	769,184	+0.24(+0.21%)
Nov 24, 2014	114.09	115.24	113.85	114.55	630,858	+0.89(+0.78%)
Nov 21, 2014	114.73	114.73	113.18	113.66	795,224	-0.03(-0.02%)
Nov 20, 2014	112.33	114.17	112.13	113.69	720,213	+1.17(+1.04%)
Nov 19, 2014	112.84	113.10	111.76	112.52	741,323	-0.73(-0.65%)
Nov 18, 2014	114.15	114.77	113.12	113.25	855,851	-0.99(-0.86%)
Nov 17, 2014	114.61	114.77	114.00	114.24	606,922	-0.99(-0.86%)
Nov 14, 2014	114.24	115.41	113.84	115.23	897,602	+1.15(+1.01%)
Nov 13, 2014	113.54	114.27	113.14	114.08	982,089	+0.98(+0.87%)
Nov 12, 2014	113.74	114.71	112.89	113.09	705,677	-1.18(-1.03%)
Nov 11, 2014	114.36	115.79	113.75	114.28	1,202,279	+0.08(+0.07%)
Nov 10, 2014	113.33	114.83	113.32	114.19	642,804	+1.31(+1.16%)
Nov 07, 2014	113.70	114.51	112.28	112.89	761,755	-0.38(-0.33%)
Nov 06, 2014	112.04	114.06	111.77	113.26	672,935	+1.76(+1.58%)
Nov 05, 2014	110.83	112.04	109.94	111.50	705,407	+1.08(+0.98%)
Nov 04, 2014	110.58	111.73	110.06	110.42	583,754	-0.83(-0.75%)
Nov 03, 2014	112.34	112.56	110.55	111.25	795,999	-1.15(-1.02%)
Oct 31, 2014	112.13	112.80	111.02	112.40	814,696	+1.83(+1.66%)
Oct 30, 2014	110.02	111.66	109.26	110.57	891,975	+0.27(+0.24%)
Oct 29, 2014	111.81	111.81	109.37	110.30	833,815	-1.18(-1.06%)
Oct 28, 2014	110.09	112.11	110.09	111.48	812,343	+1.59(+1.45%)
Oct 27, 2014	109.94	110.33	110.08	109.89	792,172	-0.19(-0.18%)
Oct 24, 2014	110.16	110.64	108.83	110.08	700,577	+0.50(+0.45%)
Oct 23, 2014	108.73	110.40	108.56	109.59	1,092,698	+2.68(+2.51%)
Oct 22, 2014	109.75	110.83	106.79	106.91	1,167,660	-3.04(-2.76%)
Oct 21, 2014	107.47	109.95	107.02	109.95	1,306,997	+3.38(+3.17%)
Oct 20, 2014	104.75	107.45	104.67	106.57	1,203,602	+0.58(+0.54%)
Oct 17, 2014	109.06	109.31	104.27	105.99	2,137,793	-0.57(-0.53%)
Oct 16, 2014	103.58	107.82	103.23	106.56	1,637,012	+0.77(+0.73%)
Oct 15, 2014	103.91	105.93	102.62	105.79	1,837,448	+0.39(+0.37%)
Oct 14, 2014	103.35	106.39	102.84	105.40	1,965,535	+3.29(+3.22%)
Oct 13, 2014	106.79	114.13	101.87	102.11	2,403,224	-0.93(-0.91%)
Oct 10, 2014	105.82	106.37	103.01	103.04	1,415,073	-2.84(-2.68%)
Oct 09, 2014	108.97	109.13	105.46	105.88	955,071	-3.45(-3.16%)
Oct 08, 2014	106.77	109.53	105.45	109.33	909,134	+2.27(+2.12%)
Oct 07, 2014	109.49	109.66	106.96	107.06	1,220,514	-3.29(-2.98%)
Oct 06, 2014	112.61	113.04	110.30	110.35	786,311	-1.35(-1.21%)
Oct 03, 2014	109.55	112.54	109.41	111.70	1,136,767	+3.17(+2.92%)
Oct 02, 2014	106.87	108.76	106.39	108.54	903,816	+1.57(+1.46%)
Oct 01, 2014	109.95	110.05	106.31	106.97	1,567,193	-3.97(-3.58%)
Sep 30, 2014	111.36	113.46	110.85	110.94	969,994	-0.45(-0.40%)
Sep 29, 2014	109.36	111.50	108.66	111.39	741,369	+1.48(+1.35%)
Sep 26, 2014	108.98	110.53	108.59	109.91	658,763	+0.92(+0.85%)
Sep 25, 2014	110.47	110.47	108.39	108.98	691,561	-1.73(-1.56%)
Sep 24, 2014	109.28	110.80	108.96	110.72	654,626	+1.68(+1.54%)
Sep 23, 2014	109.09	109.92	108.87	109.03	789,769	-0.50(-0.46%)
Sep 22, 2014	110.98	111.62	108.86	109.53	877,646	-1.62(-1.46%)
Sep 19, 2014	111.91	112.15	110.61	111.16	885,814	-0.39(-0.35%)
Sep 18, 2014	111.51	112.09	110.69	111.55	719,121	+0.11(+0.10%)
Sep 17, 2014	109.22	112.48	109.22	111.44	1,627,825	+3.04(+2.80%)
Sep 16, 2014	105.49	109.16	104.87	108.40	1,584,198	+2.87(+2.72%)
Sep 15, 2014	105.33	105.75	104.60	105.53	581,329	+0.29(+0.28%)
Sep 12, 2014	106.03	106.33	105.16	105.23	682,225	-0.63(-0.60%)
Sep 11, 2014	104.91	106.06	104.72	105.86	602,701	+0.42(+0.40%)
Sep 10, 2014	105.87	105.87	104.85	105.44	560,592	-0.31(-0.29%)
Sep 09, 2014	106.29	106.45	105.33	105.75	332,989	-0.51(-0.48%)
Sep 08, 2014	107.33	107.50	106.00	106.27	752,678	-1.03(-0.96%)
Sep 05, 2014	106.15	107.49	105.74	107.29	786,092	+0.92(+0.87%)
Sep 04, 2014	105.78	106.94	105.72	106.37	860,029	+0.69(+0.65%)
Sep 03, 2014	106.46	106.83	105.60	105.68	868,730	-0.40(-0.38%)
Sep 02, 2014	105.40	106.84	105.40	106.08	915,078	+0.74(+0.70%)
Aug 29, 2014	104.46	105.34	105.34	105.34	572,623	+0.89(+0.85%)
Aug 28, 2014	104.18	104.76	103.84	104.46	402,815	-0.16(-0.16%)
Aug 27, 2014	103.67	104.68	103.20	104.62	447,470	+1.00(+0.97%)
Aug 26, 2014	104.16	104.33	103.23	103.62	404,975	-0.22(-0.21%)
Aug 25, 2014	104.30	104.79	103.47	103.84	357,946	+0.11(+0.11%)
Aug 22, 2014	104.02	104.03	103.45	103.73	488,772	-0.61(-0.59%)
Aug 21, 2014	104.92	105.00	103.84	104.34	464,776	-0.24(-0.23%)
Aug 20, 2014	103.16	104.72	102.95	104.58	565,994	+1.43(+1.39%)
Aug 19, 2014	103.81	104.07	102.92	103.14	696,507	-0.41(-0.40%)
Aug 18, 2014	103.35	104.04	103.15	103.55	599,005	+0.78(+0.76%)
Aug 15, 2014	103.31	103.34	101.69	102.77	629,154	+0.07(+0.07%)
Aug 14, 2014	101.71	102.70	101.16	102.69	431,765	+1.33(+1.32%)
Aug 13, 2014	102.23	102.23	101.11	101.36	607,803	-0.43(-0.42%)
Aug 12, 2014	102.47	102.80	101.27	101.79	478,951	-0.18(-0.18%)
Aug 11, 2014	100.63	103.01	100.41	101.97	975,531	+1.83(+1.83%)
Aug 08, 2014	98.52	100.22	97.91	100.14	727,745	+2.06(+2.10%)
Aug 07, 2014	99.50	100.13	97.83	98.07	798,509	-0.90(-0.91%)
Aug 06, 2014	98.25	99.34	98.06	98.98	668,378	+0.03(+0.03%)
Aug 05, 2014	98.62	99.44	98.37	98.95	688,544	-0.40(-0.40%)
Aug 04, 2014	98.57	99.43	98.16	99.35	582,425	+0.92(+0.94%)
Aug 01, 2014	99.08	100.43	98.03	98.43	745,167	-1.16(-1.16%)
Jul 31, 2014	100.17	100.99	99.12	99.59	687,235	-1.60(-1.58%)
Jul 30, 2014	101.21	101.59	100.37	101.19	525,145	+0.64(+0.64%)
Jul 29, 2014	101.41	101.64	99.99	100.55	834,615	-0.84(-0.83%)
Jul 28, 2014	104.18	104.35	101.00	101.39	1,160,466	-2.94(-2.82%)
Jul 25, 2014	105.24	105.53	103.99	104.33	474,619	-1.29(-1.22%)
Jul 24, 2014	105.66	106.22	105.33	105.62	748,812	-0.05(-0.04%)
Jul 23, 2014	107.02	107.07	105.61	105.66	735,123	-0.77(-0.72%)
Jul 22, 2014	106.25	107.03	105.82	106.43	1,010,276	+1.01(+0.96%)
Jul 21, 2014	105.93	106.94	105.31	105.42	1,618,662	-0.85(-0.80%)
Jul 18, 2014	103.53	106.73	103.00	106.27	2,147,521	+2.84(+2.75%)
Jul 17, 2014	103.42	104.39	102.92	103.42	1,517,702	-0.20(-0.19%)
Jul 16, 2014	103.14	103.64	102.51	103.63	602,570	+0.69(+0.67%)
Jul 15, 2014	102.82	103.45	102.67	102.93	878,271	+0.06(+0.06%)
Jul 14, 2014	102.82	103.50	102.69	102.87	817,269	+0.55(+0.54%)
Jul 11, 2014	101.90	102.49	101.22	102.32	848,480	+0.25(+0.24%)
Jul 10, 2014	100.68	102.43	99.92	102.07	1,607,505	+0.05(+0.05%)
Jul 09, 2014	100.79	102.04	100.44	102.02	1,218,789	+1.96(+1.96%)
Jul 08, 2014	100.22	101.14	98.90	100.06	1,220,589	+0.83(+0.84%)
Jul 07, 2014	99.70	99.98	98.51	99.22	661,362	-0.67(-0.67%)
Jul 03, 2014	99.04	99.89	99.89	99.89	566,600	+1.28(+1.30%)
Jul 02, 2014	97.66	98.85	97.58	98.61	536,173	+0.72(+0.74%)