Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	98.06	100.05	97.67	99.57	1,117,954	+2.06(+2.11%)
Jun 29, 2017	98.63	98.66	97.00	97.51	614,009	-0.82(-0.83%)
Jun 28, 2017	98.00	98.69	97.95	98.33	478,103	+1.02(+1.05%)
Jun 27, 2017	97.62	97.99	97.30	97.31	579,951	-0.49(-0.50%)
Jun 26, 2017	97.52	98.78	97.45	97.80	606,788	+0.88(+0.91%)
Jun 23, 2017	96.48	97.42	96.15	96.91	1,131,592	+0.19(+0.20%)
Jun 22, 2017	95.38	97.31	94.94	96.72	1,218,156	+1.37(+1.44%)
Jun 21, 2017	96.09	96.21	95.15	95.35	1,333,610	-1.13(-1.17%)
Jun 20, 2017	98.48	98.48	96.43	96.49	988,511	-1.99(-2.02%)
Jun 19, 2017	98.83	99.40	97.94	98.48	910,329	-0.31(-0.32%)
Jun 16, 2017	97.35	98.84	97.28	98.79	1,667,948	+1.87(+1.93%)
Jun 15, 2017	95.69	97.26	95.16	96.91	823,687	+0.85(+0.88%)
Jun 14, 2017	97.01	97.01	95.77	96.07	1,198,132	-0.74(-0.77%)
Jun 13, 2017	95.15	97.11	94.95	96.81	1,291,160	+1.71(+1.80%)
Jun 12, 2017	94.68	95.36	94.20	95.10	1,380,734	+0.34(+0.36%)
Jun 09, 2017	94.20	95.27	94.05	94.75	1,876,827	+0.70(+0.75%)
Jun 08, 2017		94.11	92.29	94.05	2,122,000	+1.64(+1.77%)
Jun 07, 2017	91.54	92.59	91.04	92.41	1,045,484	+0.85(+0.93%)
Jun 06, 2017	90.85	91.90	90.39	91.56	1,092,770	+0.51(+0.56%)
Jun 05, 2017	90.89	91.19	90.64	91.05	974,927	+0.41(+0.45%)
Jun 02, 2017	91.10	91.40	90.20	90.64	740,997	-0.20(-0.22%)
Jun 01, 2017	90.79	91.29	90.21	90.84	1,105,979	+0.57(+0.63%)
May 31, 2017	91.10	91.39	89.80	90.27	1,047,001	-0.78(-0.85%)
May 30, 2017	90.55	91.81	90.54	91.05	1,185,999	+0.07(+0.07%)
May 26, 2017	87.95	91.25	87.95	90.98	1,664,228	+2.73(+3.09%)
May 25, 2017	86.36	88.45	85.86	88.25	1,834,140	+2.63(+3.07%)
May 24, 2017	85.95	86.03	85.32	85.63	823,535	-0.23(-0.27%)
May 23, 2017	86.10	86.32	85.57	85.85	791,512	-0.09(-0.10%)
May 22, 2017	85.83	86.29	85.44	85.94	935,839	+0.34(+0.40%)
May 19, 2017	85.85	86.18	85.45	85.60	1,294,980	+0.09(+0.11%)
May 18, 2017	84.86	85.95	84.07	85.50	1,129,353	+0.16(+0.19%)
May 17, 2017	86.65	86.19	85.23	85.34	1,128,308	-1.31(-1.51%)
May 16, 2017	87.06	87.33	86.49	86.65	648,125	-0.38(-0.44%)
May 15, 2017	86.97	87.24	86.52	87.03	636,045	+0.58(+0.67%)
May 12, 2017	85.96	86.60	85.70	86.45	551,168	+0.34(+0.40%)
May 11, 2017	85.70	86.25	85.26	86.11	924,002	-0.06(-0.07%)
May 10, 2017	87.71	88.04	85.97	86.17	932,904	-1.40(-1.60%)
May 09, 2017	87.40	88.08	87.11	87.57	1,309,856	+0.35(+0.40%)
May 08, 2017	86.67	87.61	86.67	87.22	1,148,105	+0.34(+0.39%)
May 05, 2017	85.47	87.00	85.30	86.88	898,758	+1.50(+1.75%)
May 04, 2017	85.00	85.58	84.89	85.38	772,936	+0.36(+0.42%)
May 03, 2017	85.01	85.34	84.44	85.02	688,453	-0.27(-0.31%)
May 02, 2017	85.05	85.41	84.68	85.28	752,461	+0.27(+0.31%)
May 01, 2017	85.69	85.78	84.64	85.02	996,941	-0.39(-0.46%)
Apr 28, 2017	85.20	85.59	84.42	85.41	1,562,984	+0.18(+0.21%)
Apr 27, 2017	84.17	86.63	83.92	85.23	3,064,833	+2.94(+3.57%)
Apr 26, 2017	85.76	86.76	81.69	82.29	4,708,733	-3.39(-3.96%)
Apr 25, 2017	85.25	86.18	84.78	85.68	2,418,022	+0.65(+0.77%)
Apr 24, 2017	84.52	85.20	83.98	85.03	2,085,061	+1.59(+1.91%)
Apr 21, 2017	85.88	86.45	83.37	83.43	2,619,812	-2.45(-2.85%)
Apr 20, 2017	85.45	86.52	85.45	85.88	1,813,636	+1.43(+1.70%)
Apr 19, 2017	85.44	85.69	84.27	84.45	1,028,960	-0.49(-0.58%)
Apr 18, 2017	84.67	85.43	84.45	84.94	1,532,653	-0.28(-0.33%)
Apr 17, 2017	83.74	85.31	83.34	85.23	2,153,651	+1.78(+2.14%)
Apr 13, 2017	82.87	83.55	82.57	83.44	1,592,752	+0.46(+0.56%)
Apr 12, 2017	83.71	83.80	82.74	82.98	996,958	-0.84(-1.01%)
Apr 11, 2017	84.19	84.25	83.14	83.82	1,515,956	-0.52(-0.62%)
Apr 10, 2017	83.50	84.67	83.18	84.34	1,459,538	+1.25(+1.51%)
Apr 07, 2017	82.52	83.15	82.33	83.09	1,053,287	+0.37(+0.45%)
Apr 06, 2017	81.96	82.97	81.65	82.72	1,192,656	+0.77(+0.94%)
Apr 05, 2017	82.25	83.18	81.75	81.96	978,913	-0.05(-0.06%)
Apr 04, 2017	81.59	82.02	80.77	82.00	926,740	+0.46(+0.56%)
Apr 03, 2017	81.48	81.97	80.52	81.55	1,015,675	+0.23(+0.28%)
Mar 31, 2017	82.25	82.44	81.24	81.32	1,320,712	-1.18(-1.43%)
Mar 30, 2017	81.70	83.32	81.60	82.50	1,637,863	+1.05(+1.29%)
Mar 29, 2017	81.18	81.69	80.71	81.44	746,808	-0.09(-0.10%)
Mar 28, 2017	79.46	81.78	79.46	81.53	1,441,892	+1.97(+2.48%)
Mar 27, 2017	77.63	79.75	77.57	79.56	1,456,673	+1.19(+1.52%)
Mar 24, 2017	78.26	78.49	77.88	78.36	810,173	+0.29(+0.38%)
Mar 23, 2017	77.89	78.95	77.63	78.07	1,115,572	+0.02(+0.02%)
Mar 22, 2017	77.93	78.28	77.44	78.05	1,628,709	+0.18(+0.23%)
Mar 21, 2017	79.22	79.39	77.32	77.87	1,740,665	-1.22(-1.55%)
Mar 20, 2017	79.81	80.08	79.03	79.09	1,765,292	-0.68(-0.86%)
Mar 17, 2017	81.52	81.79	79.67	79.77	2,231,949	-1.64(-2.01%)
Mar 16, 2017	82.11	82.32	79.92	81.42	2,112,643	-1.55(-1.86%)
Mar 15, 2017	82.35	83.57	81.77	82.96	2,408,517	+0.93(+1.13%)
Mar 14, 2017	82.34	82.64	81.79	82.03	1,010,396	-0.88(-1.06%)
Mar 13, 2017	82.81	83.28	82.70	82.91	795,646	+0.11(+0.14%)
Mar 10, 2017	83.12	83.50	82.38	82.80	737,565	-0.02(-0.02%)
Mar 09, 2017	83.24	83.54	82.56	82.82	1,180,766	-0.51(-0.61%)
Mar 08, 2017	83.93	84.05	83.10	83.33	1,283,383	-0.75(-0.89%)
Mar 07, 2017	84.04	84.39	83.74	84.08	1,563,536	-0.27(-0.32%)
Mar 06, 2017	84.49	84.49	83.65	84.35	1,461,346	-0.20(-0.23%)
Mar 03, 2017	84.70	85.24	83.95	84.55	1,613,755	+0.02(+0.02%)
Mar 02, 2017	85.17	85.50	84.48	84.53	1,130,190	-0.85(-1.00%)
Mar 01, 2017	84.45	85.80	84.24	85.38	1,687,991	+1.65(+1.97%)
Feb 28, 2017	83.68	84.49	83.30	83.73	1,273,196	+0.20(+0.24%)
Feb 27, 2017	83.67	83.82	83.00	83.53	808,312	+0.09(+0.10%)
Feb 24, 2017	82.04	83.58	81.72	83.44	1,897,675	+0.87(+1.05%)
Feb 23, 2017	83.09	83.47	81.55	82.57	2,251,072	-0.27(-0.33%)
Feb 22, 2017	82.35	83.51	82.08	82.85	1,331,876	+0.04(+0.05%)
Feb 21, 2017	82.40	83.13	82.23	82.81	1,469,592	+0.73(+0.89%)
Feb 17, 2017		82.08	82.08	82.08	0	+0.04(+0.05%)
Feb 16, 2017	82.04	82.40	81.62	82.05	1,081,771	+0.09(+0.12%)
Feb 15, 2017	81.29	82.09	81.12	81.95	1,860,751	+0.31(+0.38%)
Feb 14, 2017	81.89	81.91	80.86	81.64	2,517,077	-0.24(-0.29%)
Feb 13, 2017	81.57	82.45	81.25	81.88	1,199,473	+0.82(+1.01%)
Feb 10, 2017	81.34	81.71	80.74	81.05	1,908,444	-0.15(-0.19%)
Feb 09, 2017	80.58	81.61	80.58	81.20	1,397,785	+0.85(+1.06%)
Feb 08, 2017	80.14	80.37	79.02	80.35	1,456,055	+0.06(+0.07%)
Feb 07, 2017	80.80	81.29	80.00	80.30	1,394,661	-0.21(-0.26%)
Feb 06, 2017	80.76	81.37	80.09	80.51	1,035,023	-0.37(-0.46%)
Feb 03, 2017	80.51	81.38	79.83	80.87	1,418,581	+0.63(+0.79%)
Feb 02, 2017	80.84	80.98	79.83	80.24	1,319,772	-1.05(-1.29%)
Feb 01, 2017	81.04	82.03	80.68	81.29	2,147,134	+0.13(+0.16%)
Jan 31, 2017	81.23	81.48	80.47	81.16	2,368,441	-0.43(-0.52%)
Jan 30, 2017	81.00	81.89	80.62	81.58	1,671,794	+0.34(+0.42%)
Jan 27, 2017	82.65	82.65	80.46	81.24	2,572,028	-1.21(-1.47%)
Jan 26, 2017	82.71	84.13	82.20	82.45	2,722,182	-1.50(-1.79%)
Jan 25, 2017	81.89	84.02	81.80	83.95	2,032,444	+2.38(+2.92%)
Jan 24, 2017	81.18	82.19	80.77	81.57	1,402,713	+0.71(+0.88%)
Jan 23, 2017	81.31	82.14	80.27	80.86	2,186,181	-2.18(-2.63%)
Jan 20, 2017	80.30	84.16	79.46	83.05	4,342,965	+3.22(+4.04%)
Jan 19, 2017	82.37	83.21	79.51	79.83	3,111,022	-0.43(-0.54%)
Jan 18, 2017	79.33	80.64	78.75	80.26	1,762,832	+0.66(+0.83%)
Jan 17, 2017	79.74	81.48	79.10	79.60	1,958,418	+0.35(+0.44%)
Jan 13, 2017		79.25	79.25	79.25	0	+1.67(+2.16%)
Jan 12, 2017	76.72	77.83	75.93	77.58	1,800,625	+0.63(+0.82%)
Jan 11, 2017	76.77	77.68	76.76	76.94	1,737,267	+0.16(+0.21%)
Jan 10, 2017	77.03	77.88	76.31	76.78	978,773	-0.26(-0.33%)
Jan 09, 2017	78.69	79.12	76.73	77.04	1,812,765	-2.14(-2.70%)
Jan 06, 2017	77.18	79.64	76.91	79.17	1,882,218	+1.98(+2.57%)
Jan 05, 2017	76.73	78.33	76.59	77.19	2,484,747	+0.50(+0.65%)
Jan 04, 2017	76.76	77.53	74.68	76.69	4,908,228	+0.34(+0.45%)
Jan 03, 2017	80.79	80.90	76.16	76.35	3,090,258	-3.81(-4.75%)
Dec 30, 2016		80.16	80.16	80.16	0	+0.37(+0.46%)
Dec 29, 2016	80.15	80.38	79.53	79.79	653,742	-0.07(-0.08%)
Dec 28, 2016	81.12	81.81	79.75	79.85	852,783	-1.23(-1.51%)
Dec 27, 2016	80.27	81.29	80.21	81.08	708,821	+0.82(+1.02%)
Dec 23, 2016		80.26	80.26	80.26	0	+0.00(+0.00%)
Dec 22, 2016	80.44	80.52	79.98	80.26	1,243,127	-0.19(-0.23%)
Dec 21, 2016	80.90	80.90	79.82	80.45	1,045,802	-0.23(-0.28%)
Dec 20, 2016	81.42	81.71	80.22	80.68	1,346,831	-0.69(-0.84%)
Dec 19, 2016	81.37	81.43	80.60	81.36	974,618	-0.14(-0.17%)
Dec 16, 2016	81.31	81.92	80.72	81.51	1,960,193	+0.93(+1.16%)
Dec 15, 2016	80.10	81.58	80.03	80.57	1,361,400	+0.86(+1.07%)
Dec 14, 2016	80.61	81.19	79.55	79.72	1,467,253	-1.19(-1.47%)
Dec 13, 2016	81.22	81.58	80.24	80.90	1,502,998	+0.56(+0.69%)
Dec 12, 2016	81.05	81.28	79.58	80.35	4,904,293	-0.60(-0.74%)
Dec 09, 2016	80.57	81.50	79.61	80.95	2,037,590	-0.19(-0.23%)
Dec 08, 2016	81.24	81.54	79.61	81.14	1,940,488	+0.00(+0.00%)
Dec 07, 2016	79.43	81.30	78.79	81.14	1,950,640	+2.28(+2.89%)
Dec 06, 2016	79.62	80.23	78.45	78.86	2,170,774	-1.58(-1.97%)
Dec 05, 2016	81.40	81.54	80.42	80.44	2,607,327	-0.23(-0.28%)
Dec 02, 2016	81.67	82.04	80.44	80.67	2,451,798	-0.95(-1.16%)
Dec 01, 2016	83.91	84.47	81.51	81.62	2,431,684	-1.86(-2.23%)
Nov 30, 2016	83.27	84.52	83.22	83.48	1,322,012	+0.72(+0.86%)
Nov 29, 2016	82.92	83.63	82.18	82.77	975,692	-0.50(-0.60%)
Nov 28, 2016	82.70	83.68	82.15	83.27	1,450,154	+0.65(+0.79%)
Nov 25, 2016	82.65	82.84	82.10	82.62	526,905	-0.31(-0.37%)
Nov 23, 2016		82.93	82.93	82.93	0	+1.34(+1.64%)
Nov 22, 2016	84.55	84.60	81.23	81.59	2,344,279	-1.92(-2.30%)
Nov 21, 2016	82.58	83.85	82.57	83.51	1,607,741	+1.10(+1.34%)
Nov 18, 2016	80.85	82.49	80.81	82.41	1,587,991	+1.48(+1.83%)
Nov 17, 2016	79.99	81.63	79.99	80.93	2,257,301	+0.93(+1.16%)
Nov 16, 2016	80.00	81.31	79.50	80.00	1,789,801	-0.16(-0.20%)
Nov 15, 2016	80.19	80.86	79.02	80.16	1,726,434	+0.08(+0.09%)
Nov 14, 2016	77.60	80.91	77.40	80.08	2,991,129	+2.87(+3.72%)
Nov 11, 2016	76.31	77.30	75.51	77.21	3,442,303	+0.88(+1.16%)
Nov 10, 2016	78.82	80.00	76.32	76.33	6,042,579	-1.29(-1.66%)
Nov 09, 2016	75.45	78.78	74.63	77.62	14,110,926	-9.48(-10.88%)
Nov 08, 2016	86.00	87.51	84.69	87.10	2,002,833	+0.99(+1.15%)
Nov 07, 2016	86.56	87.60	85.36	86.11	2,638,682	+3.32(+4.01%)
Nov 04, 2016	82.54	83.91	82.35	82.79	1,330,739	-0.01(-0.01%)
Nov 03, 2016	82.39	83.99	82.08	82.79	1,580,554	+0.47(+0.57%)
Nov 02, 2016	80.75	82.84	80.33	82.32	1,830,622	+1.31(+1.61%)
Nov 01, 2016	82.95	83.24	80.48	81.02	1,902,262	-1.57(-1.90%)
Oct 31, 2016	83.90	83.98	82.46	82.59	1,296,685	-0.94(-1.13%)
Oct 28, 2016	84.01	85.33	82.67	83.53	2,165,707	-0.41(-0.49%)
Oct 27, 2016	83.97	84.07	83.26	83.94	962,233	+0.39(+0.46%)
Oct 26, 2016	84.44	85.13	83.36	83.56	1,588,638	-1.59(-1.87%)
Oct 25, 2016	84.64	85.45	84.10	85.15	1,008,906	+0.34(+0.40%)
Oct 24, 2016	85.75	85.80	84.79	84.81	1,215,900	-0.20(-0.23%)
Oct 21, 2016	85.13	85.69	84.87	85.01	1,275,133	-1.07(-1.25%)
Oct 20, 2016	86.93	87.40	85.33	86.08	1,914,534	-1.37(-1.57%)
Oct 19, 2016	87.11	88.22	85.71	87.45	2,136,889	+0.33(+0.38%)
Oct 18, 2016	88.81	91.11	86.99	87.12	2,716,750	-2.00(-2.25%)
Oct 17, 2016	88.96	89.81	88.63	89.13	1,446,022	+0.15(+0.17%)
Oct 14, 2016	88.55	89.50	88.25	88.98	1,715,910	+1.21(+1.38%)
Oct 13, 2016	87.34	88.06	86.38	87.76	1,474,418	-0.32(-0.36%)
Oct 12, 2016	89.83	89.83	88.02	88.08	1,355,344	-1.90(-2.11%)
Oct 11, 2016	88.51	91.11	88.32	89.98	2,744,702	+1.60(+1.81%)
Oct 10, 2016	86.97	89.11	86.97	88.38	1,323,148	+1.79(+2.06%)
Oct 07, 2016	87.59	87.77	86.28	86.60	976,255	-1.22(-1.39%)
Oct 06, 2016	87.99	88.24	87.47	87.82	1,268,061	-0.14(-0.16%)
Oct 05, 2016	86.93	88.30	86.54	87.96	762,701	+1.29(+1.49%)
Oct 04, 2016	86.93	87.57	86.60	86.67	930,006	-0.26(-0.30%)
Oct 03, 2016	87.25	88.15	86.88	86.94	795,949	-0.88(-1.01%)
Sep 30, 2016	87.49	88.11	87.00	87.82	1,198,579	+0.62(+0.71%)
Sep 29, 2016	86.95	87.89	86.56	87.20	1,062,690	+0.22(+0.25%)
Sep 28, 2016	86.28	87.12	86.22	86.98	1,148,842	+0.78(+0.91%)
Sep 27, 2016	84.58	87.02	84.58	86.20	2,108,959	+1.41(+1.66%)
Sep 26, 2016	83.80	85.10	83.80	84.79	1,463,072	+0.42(+0.50%)
Sep 23, 2016	84.28	84.65	83.94	84.37	1,005,337	-0.36(-0.42%)
Sep 22, 2016	84.61	85.61	84.47	84.72	2,112,720	+0.31(+0.37%)
Sep 21, 2016	84.51	85.11	83.62	84.41	1,655,451	+0.11(+0.13%)
Sep 20, 2016	85.21	85.33	84.29	84.30	1,126,498	-0.25(-0.30%)
Sep 19, 2016	86.35	86.36	84.52	84.55	1,476,302	-1.15(-1.34%)
Sep 16, 2016	86.18	86.27	85.04	85.70	1,629,125	-0.81(-0.94%)
Sep 15, 2016	87.12	87.38	85.80	86.51	2,149,819	-0.58(-0.67%)
Sep 14, 2016	86.69	87.37	86.13	87.10	1,495,260	+0.38(+0.43%)
Sep 13, 2016	87.83	88.33	86.23	86.72	1,801,767	-1.90(-2.15%)
Sep 12, 2016	87.65	89.12	87.03	88.62	1,224,073	+0.95(+1.08%)
Sep 09, 2016	90.61	91.04	87.64	87.67	914,950	-3.68(-4.03%)
Sep 08, 2016	91.04	91.63	90.70	91.35	934,426	+0.45(+0.50%)
Sep 07, 2016	89.74	91.06	89.72	90.90	1,326,070	+1.27(+1.41%)
Sep 06, 2016	89.83	90.33	89.22	89.63	1,716,284	-0.19(-0.21%)
Sep 02, 2016	90.93	89.82	89.82	89.82	1,228,862	-0.69(-0.77%)
Sep 01, 2016	91.02	91.42	89.80	90.51	1,012,047	-0.20(-0.22%)
Aug 31, 2016	90.64	90.87	89.98	90.71	1,085,164	-0.19(-0.21%)
Aug 30, 2016	92.20	92.42	90.63	90.90	1,332,185	-1.18(-1.28%)
Aug 29, 2016	93.29	93.79	91.75	92.08	1,661,104	-1.21(-1.30%)
Aug 26, 2016	93.47	94.43	93.02	93.29	768,487	+0.09(+0.10%)
Aug 25, 2016	92.94	93.52	92.74	93.20	834,868	-0.07(-0.07%)
Aug 24, 2016	92.67	93.79	92.60	93.26	1,024,945	+0.38(+0.40%)
Aug 23, 2016	93.43	93.54	92.87	92.89	697,269	+0.03(+0.03%)
Aug 22, 2016	92.40	93.02	92.17	92.86	778,922	-0.06(-0.06%)
Aug 19, 2016	91.88	93.10	91.88	92.91	1,128,296	+0.68(+0.73%)
Aug 18, 2016	91.49	92.61	91.31	92.24	1,097,491	+0.73(+0.80%)
Aug 17, 2016	90.76	91.55	90.31	91.51	796,852	+0.98(+1.09%)
Aug 16, 2016	90.95	91.94	89.82	90.52	1,544,236	-0.53(-0.59%)
Aug 15, 2016	91.26	92.60	91.00	91.06	1,384,184	+0.10(+0.11%)
Aug 12, 2016	90.90	91.22	90.03	90.95	690,526	-0.26(-0.29%)
Aug 11, 2016	90.61	92.00	90.31	91.22	732,323	+0.64(+0.70%)
Aug 10, 2016	91.38	91.38	90.38	90.58	552,305	-0.53(-0.58%)
Aug 09, 2016	91.96	92.08	90.91	91.10	553,556	-0.87(-0.95%)
Aug 08, 2016	92.51	93.55	91.82	91.98	1,405,565	-0.41(-0.45%)
Aug 05, 2016	90.84	92.78	90.74	92.39	1,096,960	+2.01(+2.22%)
Aug 04, 2016	89.68	90.81	89.03	90.38	993,377	+1.13(+1.27%)
Aug 03, 2016	88.40	89.57	88.23	89.25	617,750	+1.01(+1.15%)
Aug 02, 2016	88.82	89.29	87.38	88.23	780,573	-1.01(-1.13%)
Aug 01, 2016	90.00	91.01	88.89	89.25	1,380,497	-0.89(-0.99%)
Jul 29, 2016	89.33	90.81	88.97	90.14	1,046,085	+0.46(+0.51%)
Jul 28, 2016	89.21	90.60	88.87	89.68	847,998	+0.22(+0.24%)
Jul 27, 2016	89.96	90.38	88.58	89.46	923,914	-0.50(-0.55%)
Jul 26, 2016	90.18	90.33	88.93	89.96	1,572,378	-0.46(-0.51%)
Jul 25, 2016	91.59	91.75	90.32	90.42	800,681	-1.34(-1.46%)
Jul 22, 2016	91.44	92.05	90.96	91.76	859,742	+0.10(+0.11%)
Jul 21, 2016	91.69	92.31	90.60	91.66	1,847,066	-0.47(-0.51%)
Jul 20, 2016	91.69	93.04	91.28	92.13	2,440,318	+0.76(+0.83%)
Jul 19, 2016	87.56	92.05	87.22	91.37	3,923,835	+1.69(+1.88%)
Jul 18, 2016	88.20	89.78	86.99	89.68	1,838,872	+1.16(+1.31%)
Jul 15, 2016	89.35	89.65	88.39	88.52	846,649	-0.50(-0.56%)
Jul 14, 2016	87.68	89.56	87.46	89.01	2,115,176	+2.23(+2.57%)
Jul 13, 2016	85.81	87.75	84.88	86.78	2,309,783	+1.15(+1.35%)
Jul 12, 2016	85.59	86.34	85.35	85.63	742,496	+0.85(+1.01%)
Jul 11, 2016	84.89	85.95	84.32	84.77	745,599	+0.18(+0.21%)
Jul 08, 2016	83.14	84.80	82.21	84.59	846,347	+2.38(+2.90%)
Jul 07, 2016	83.24	83.63	81.73	82.21	1,158,898	-0.70(-0.85%)
Jul 06, 2016	81.73	83.02	81.14	82.92	1,288,410	+0.86(+1.05%)
Jul 05, 2016	83.13	83.49	81.35	82.05	1,539,936	-1.96(-2.33%)