Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	223.87	224.26	221.85	222.53	1,215,889	-1.40(-0.62%)
Apr 27, 2017	223.68	225.27	222.94	223.93	1,154,913	+0.65(+0.29%)
Apr 26, 2017	223.47	225.06	222.61	223.28	1,788,589	+0.27(+0.12%)
Apr 25, 2017	226.21	226.70	221.07	223.00	3,588,618	-5.11(-2.24%)
Apr 24, 2017	227.56	228.47	226.55	228.12	1,330,471	+2.58(+1.14%)
Apr 21, 2017	224.80	226.69	224.64	225.54	1,156,945	+1.02(+0.46%)
Apr 20, 2017	223.11	225.63	222.71	224.51	986,296	+1.83(+0.82%)
Apr 19, 2017	222.73	223.03	221.89	222.68	988,827	+0.70(+0.32%)
Apr 18, 2017	222.89	223.56	221.52	221.98	923,752	-0.91(-0.41%)
Apr 17, 2017	221.44	222.90	221.26	222.89	982,756	+1.55(+0.70%)
Apr 13, 2017	221.45	223.22	221.34	221.34	925,107	-0.42(-0.19%)
Apr 12, 2017	222.90	223.38	221.37	221.76	1,156,818	-1.45(-0.65%)
Apr 11, 2017	222.16	223.42	221.48	223.21	901,400	+1.02(+0.46%)
Apr 10, 2017	223.14	224.11	222.02	222.19	955,535	-0.99(-0.44%)
Apr 07, 2017	224.92	224.92	221.48	223.18	1,236,050	+2.58(+1.17%)
Apr 06, 2017	220.40	221.16	219.95	220.60	896,610	+0.11(+0.05%)
Apr 05, 2017	222.85	223.77	220.35	220.49	1,149,689	-2.13(-0.96%)
Apr 04, 2017	221.78	223.03	221.54	222.62	687,763	+0.73(+0.33%)
Apr 03, 2017	221.00	222.41	220.80	221.90	967,577	+0.89(+0.40%)
Mar 31, 2017	223.38	223.38	221.00	221.00	1,470,492	-2.43(-1.09%)
Mar 30, 2017	221.80	223.75	221.51	223.43	681,103	+1.90(+0.86%)
Mar 29, 2017	222.09	222.09	220.72	221.53	985,568	-0.73(-0.33%)
Mar 28, 2017	220.20	223.64	219.70	222.26	1,236,666	+1.62(+0.73%)
Mar 27, 2017	219.39	221.24	218.06	220.64	1,204,044	-0.22(-0.10%)
Mar 24, 2017	222.85	222.97	220.28	220.86	1,054,033	-1.72(-0.77%)
Mar 23, 2017	222.51	224.20	222.14	222.57	973,871	+0.07(+0.03%)
Mar 22, 2017	222.02	223.22	221.26	222.51	1,236,497	+0.35(+0.16%)
Mar 21, 2017	224.93	225.48	221.63	222.16	1,646,233	-2.50(-1.11%)
Mar 20, 2017	224.77	226.76	224.33	224.66	1,604,351	+0.04(+0.02%)
Mar 17, 2017	221.98	224.79	221.58	224.62	2,576,237	+3.34(+1.51%)
Mar 16, 2017	223.55	223.55	220.62	221.28	1,187,991	-1.24(-0.56%)
Mar 15, 2017	221.34	222.88	221.13	222.52	906,304	+1.19(+0.54%)
Mar 14, 2017	222.10	222.28	220.82	221.34	849,572	-0.98(-0.44%)
Mar 13, 2017	221.76	222.38	221.34	222.32	991,827	+0.44(+0.20%)
Mar 10, 2017	222.90	222.90	220.73	221.88	832,259	-0.02(-0.01%)
Mar 09, 2017	221.34	222.16	220.96	221.90	883,195	+0.79(+0.36%)
Mar 08, 2017	222.16	222.20	220.76	221.10	992,997	-1.09(-0.49%)
Mar 07, 2017	220.76	222.47	220.76	222.19	1,070,647	+1.09(+0.49%)
Mar 06, 2017	220.86	221.73	220.34	221.10	942,395	-0.03(-0.02%)
Mar 03, 2017	220.57	221.61	219.89	221.14	935,275	+0.64(+0.29%)
Mar 02, 2017	222.16	222.16	219.87	220.50	1,155,338	-1.15(-0.52%)
Mar 01, 2017	222.24	222.99	220.78	221.65	1,362,695	+1.49(+0.68%)
Feb 28, 2017	222.69	222.75	220.06	220.16	2,481,206	-2.30(-1.03%)
Feb 27, 2017	218.86	222.99	218.20	222.46	1,816,422	+4.28(+1.96%)
Feb 24, 2017	217.01	218.18	215.87	218.18	1,132,890	+0.94(+0.43%)
Feb 23, 2017	218.43	218.43	216.35	217.24	1,229,177	-0.88(-0.40%)
Feb 22, 2017	217.36	218.20	216.71	218.11	868,743	+0.21(+0.10%)
Feb 21, 2017	217.20	218.24	216.69	217.90	1,167,066	+0.25(+0.12%)
Feb 17, 2017		217.65	217.65	217.65	0	+0.02(+0.01%)
Feb 16, 2017	216.47	217.69	215.50	217.63	1,047,263	+1.53(+0.71%)
Feb 15, 2017	214.90	216.34	214.14	216.10	1,296,940	+0.74(+0.34%)
Feb 14, 2017	215.06	215.85	214.78	215.36	1,004,842	+0.17(+0.08%)
Feb 13, 2017	214.12	215.81	214.09	215.19	1,105,500	+1.48(+0.69%)
Feb 10, 2017	212.01	214.01	211.62	213.71	913,655	+1.93(+0.91%)
Feb 09, 2017	210.59	212.47	210.63	211.78	1,060,230	+1.20(+0.57%)
Feb 08, 2017	210.74	211.46	210.31	210.59	1,186,765	+0.30(+0.14%)
Feb 07, 2017	209.98	211.04	209.63	210.28	1,192,099	+0.87(+0.41%)
Feb 06, 2017	208.69	210.85	208.43	209.41	1,195,788	+0.70(+0.33%)
Feb 03, 2017	207.25	210.35	206.29	208.71	2,198,978	+2.04(+0.99%)
Feb 02, 2017	205.79	206.83	205.34	206.67	1,273,530	+0.88(+0.43%)
Feb 01, 2017	205.74	207.16	205.04	205.79	1,475,309	-0.35(-0.17%)
Jan 31, 2017	206.96	207.11	205.02	206.15	1,556,047	-1.23(-0.59%)
Jan 30, 2017	209.01	210.21	206.60	207.38	1,873,642	-0.55(-0.26%)
Jan 27, 2017	209.14	212.54	205.16	207.93	3,167,117	-1.21(-0.58%)
Jan 26, 2017	205.06	209.15	204.69	209.13	2,385,537	+3.26(+1.58%)
Jan 25, 2017	207.57	208.61	203.42	205.88	2,840,255	-1.57(-0.75%)
Jan 24, 2017	205.37	207.89	204.25	207.44	3,639,079	-3.75(-1.78%)
Jan 23, 2017	211.74	213.04	209.17	211.19	1,957,367	-0.20(-0.10%)
Jan 20, 2017	211.59	211.68	210.06	211.40	1,444,034	+0.57(+0.27%)
Jan 19, 2017	209.62	211.16	209.31	210.82	1,312,143	+2.43(+1.16%)
Jan 18, 2017	208.42	208.94	207.47	208.40	1,128,152	-0.04(-0.02%)
Jan 17, 2017	207.89	208.62	206.75	208.44	1,745,229	-0.34(-0.16%)
Jan 13, 2017		208.77	208.77	208.77	0	+1.57(+0.76%)
Jan 12, 2017	209.08	209.43	206.13	207.21	1,406,118	-2.06(-0.98%)
Jan 11, 2017	210.22	210.80	206.46	209.26	1,967,520	-0.85(-0.41%)
Jan 10, 2017	211.75	212.41	210.12	210.12	1,397,423	-1.34(-0.64%)
Jan 09, 2017	211.62	212.43	211.15	211.46	1,300,967	-0.03(-0.02%)
Jan 06, 2017	209.55	212.09	209.55	211.50	1,519,627	+1.53(+0.73%)
Jan 05, 2017	208.64	211.63	208.42	209.96	1,559,874	+1.63(+0.78%)
Jan 04, 2017	208.42	209.07	207.80	208.33	1,313,845	+0.56(+0.27%)
Jan 03, 2017	206.04	208.43	205.68	207.77	2,033,183	+2.76(+1.35%)
Dec 30, 2016		205.01	205.01	205.01	0	-0.53(-0.26%)
Dec 29, 2016	205.21	206.63	204.60	205.54	1,098,355	+0.83(+0.40%)
Dec 28, 2016	205.42	205.88	203.84	204.71	1,228,450	-1.05(-0.51%)
Dec 27, 2016	205.70	206.49	205.22	205.76	961,696	+1.04(+0.51%)
Dec 23, 2016		204.72	204.72	204.72	0	-2.63(-1.27%)
Dec 22, 2016	206.71	207.93	205.96	207.35	1,002,661	+0.23(+0.11%)
Dec 21, 2016	208.75	208.75	206.93	207.12	996,703	-0.99(-0.48%)
Dec 20, 2016	206.84	208.16	206.78	208.12	1,097,495	+1.27(+0.61%)
Dec 19, 2016	204.68	207.07	204.68	206.84	1,274,745	+1.72(+0.84%)
Dec 16, 2016	206.11	207.34	204.26	205.12	2,606,707	-0.47(-0.23%)
Dec 15, 2016	206.98	207.77	205.39	205.59	2,261,726	-1.35(-0.65%)
Dec 14, 2016	206.95	209.02	206.76	206.94	2,248,555	+0.50(+0.24%)
Dec 13, 2016	208.89	209.57	205.26	206.44	3,049,366	-1.16(-0.56%)
Dec 12, 2016	206.52	208.09	201.37	207.61	8,631,033	-5.27(-2.47%)
Dec 09, 2016	212.11	213.44	211.67	212.87	1,884,992	+0.23(+0.11%)
Dec 08, 2016	218.49	218.49	212.12	212.64	3,373,614	-5.85(-2.68%)
Dec 07, 2016	218.24	219.00	216.83	218.49	1,547,605	+0.31(+0.14%)
Dec 06, 2016	218.04	218.83	216.55	218.18	1,391,594	-0.76(-0.35%)
Dec 05, 2016	220.60	221.38	218.43	218.94	1,546,930	-0.57(-0.26%)
Dec 02, 2016	218.66	219.94	218.19	219.51	1,330,094	+1.00(+0.46%)
Dec 01, 2016	217.60	218.62	216.79	218.51	1,066,643	+0.94(+0.43%)
Nov 30, 2016	219.45	219.78	217.56	217.56	1,789,623	-1.09(-0.50%)
Nov 29, 2016	216.95	219.63	216.30	218.66	1,474,548	+2.03(+0.94%)
Nov 28, 2016	216.47	216.87	215.76	216.63	1,642,634	+0.01(+0.00%)
Nov 25, 2016	216.15	217.09	215.59	216.62	802,348	+1.24(+0.58%)
Nov 23, 2016		215.38	215.38	215.38	0	-0.21(-0.10%)
Nov 22, 2016	215.46	216.39	214.59	215.59	1,527,896	+1.01(+0.47%)
Nov 21, 2016	215.10	215.33	213.95	214.59	1,185,263	+0.27(+0.13%)
Nov 18, 2016	214.36	215.43	213.09	214.32	1,469,576	-0.16(-0.07%)
Nov 17, 2016	214.65	215.44	213.75	214.47	1,122,273	-0.06(-0.03%)
Nov 16, 2016	216.58	216.82	212.99	214.53	1,797,289	-2.10(-0.97%)
Nov 15, 2016	218.96	219.73	213.31	216.63	2,473,067	-1.07(-0.49%)
Nov 14, 2016	212.80	218.16	212.45	217.70	3,013,271	+6.57(+3.11%)
Nov 11, 2016	210.14	211.58	207.78	211.12	2,458,754	+1.55(+0.74%)
Nov 10, 2016	209.76	210.32	205.91	209.57	3,225,119	+3.10(+1.50%)
Nov 09, 2016	209.02	209.75	203.65	206.47	5,136,419	+11.62(+5.97%)
Nov 08, 2016	194.69	196.25	194.37	194.85	1,544,641	-0.06(-0.03%)
Nov 07, 2016	195.37	195.44	193.49	194.91	1,689,114	+2.44(+1.27%)
Nov 04, 2016	194.57	195.26	192.42	192.48	1,856,319	-1.97(-1.01%)
Nov 03, 2016	197.58	198.28	193.15	194.45	2,080,560	-5.22(-2.61%)
Nov 02, 2016	199.54	201.74	198.93	199.67	1,171,282	+0.11(+0.05%)
Nov 01, 2016	201.36	201.36	198.95	199.56	1,327,198	-1.14(-0.57%)
Oct 31, 2016	202.22	202.68	200.13	200.70	1,621,333	-1.32(-0.65%)
Oct 28, 2016	202.61	203.79	201.77	202.02	1,373,691	-0.43(-0.21%)
Oct 27, 2016	203.88	204.66	202.06	202.46	1,588,945	-1.27(-0.62%)
Oct 26, 2016	202.51	205.28	201.61	203.73	2,593,066	+0.68(+0.33%)
Oct 25, 2016	196.39	203.48	194.40	203.05	3,843,456	+13.93(+7.37%)
Oct 24, 2016	188.58	189.39	188.11	189.12	1,601,846	+1.34(+0.71%)
Oct 21, 2016	188.23	188.31	186.14	187.78	1,906,593	-1.07(-0.56%)
Oct 20, 2016	189.11	189.57	187.95	188.85	1,132,753	-0.41(-0.22%)
Oct 19, 2016	189.87	190.41	188.65	189.26	1,218,442	-0.37(-0.20%)
Oct 18, 2016	190.85	195.18	189.46	189.63	1,065,428	+0.02(+0.01%)
Oct 17, 2016	189.54	190.89	189.48	189.62	973,832	+0.16(+0.09%)
Oct 14, 2016	190.11	190.69	188.93	189.45	1,327,059	-0.34(-0.18%)
Oct 13, 2016	188.71	190.15	188.22	189.80	1,365,208	+0.72(+0.38%)
Oct 12, 2016	188.93	189.90	188.48	189.07	1,542,184	+0.20(+0.11%)
Oct 11, 2016	189.81	190.32	188.70	188.87	1,301,943	-1.17(-0.62%)
Oct 10, 2016	190.47	191.38	189.90	190.04	1,215,541	-0.19(-0.10%)
Oct 07, 2016	189.97	190.61	188.64	190.24	2,681,141	-0.97(-0.51%)
Oct 06, 2016	193.06	193.08	191.01	191.21	2,332,277	-1.53(-0.79%)
Oct 05, 2016	194.73	194.73	192.66	192.74	1,438,798	-0.41(-0.21%)
Oct 04, 2016	196.29	196.36	192.66	193.14	1,730,381	-2.84(-1.45%)
Oct 03, 2016	194.46	196.57	193.50	195.98	1,643,733	+0.70(+0.36%)
Sep 30, 2016	198.00	198.33	193.33	195.28	2,658,133	-2.13(-1.08%)
Sep 29, 2016	200.46	200.46	196.29	197.41	1,391,937	-2.78(-1.39%)
Sep 28, 2016	200.50	201.18	199.47	200.19	1,660,312	-0.03(-0.02%)
Sep 27, 2016	200.43	201.22	199.82	200.22	1,161,941	+0.21(+0.11%)
Sep 26, 2016	200.16	201.60	199.59	200.01	1,081,131	-0.25(-0.13%)
Sep 23, 2016	200.46	200.83	199.29	200.26	1,054,215	-0.64(-0.32%)
Sep 22, 2016	199.54	201.23	199.37	200.90	1,439,953	+2.28(+1.15%)
Sep 21, 2016	196.44	198.66	196.01	198.62	2,038,316	+2.72(+1.39%)
Sep 20, 2016	196.61	197.33	195.90	195.90	1,237,344	-0.33(-0.17%)
Sep 19, 2016	194.94	197.05	194.76	196.22	1,788,086	+2.79(+1.44%)
Sep 16, 2016	194.22	194.40	193.27	193.43	3,551,263	-1.33(-0.69%)
Sep 15, 2016	193.40	195.09	192.82	194.76	1,563,450	+1.37(+0.71%)
Sep 14, 2016	193.40	194.70	192.99	193.40	1,834,570	+0.00(+0.00%)
Sep 13, 2016	193.61	194.47	193.06	193.40	1,975,200	-1.13(-0.58%)
Sep 12, 2016	192.66	195.10	191.66	194.53	2,236,662	+0.70(+0.36%)
Sep 09, 2016	195.62	196.03	193.79	193.83	1,932,394	-3.01(-1.53%)
Sep 08, 2016	195.91	197.34	195.51	196.84	1,533,614	+0.21(+0.11%)
Sep 07, 2016	197.27	197.95	196.44	196.62	1,529,380	-1.33(-0.67%)
Sep 06, 2016	198.96	199.16	197.35	197.95	1,964,613	-0.26(-0.13%)
Sep 02, 2016	198.56	198.21	198.21	198.21	1,832,407	-0.24(-0.12%)
Sep 01, 2016	198.06	198.63	197.06	198.45	1,641,399	+0.52(+0.26%)
Aug 31, 2016	194.69	198.46	194.37	197.93	3,547,960	+2.87(+1.47%)
Aug 30, 2016	197.66	198.20	194.57	195.06	2,316,943	-2.61(-1.32%)
Aug 29, 2016	198.23	199.11	197.46	197.67	2,023,855	-0.11(-0.06%)
Aug 26, 2016	201.47	202.12	197.14	197.78	5,805,296	-3.31(-1.65%)
Aug 25, 2016	200.34	202.43	199.04	201.09	5,418,146	+0.33(+0.17%)
Aug 24, 2016	201.27	202.07	198.07	200.76	13,051,288	-1.32(-0.65%)
Aug 23, 2016	206.52	206.52	200.77	202.07	13,135,305	-3.60(-1.75%)
Aug 22, 2016	205.81	207.47	205.31	205.68	4,685,408	+0.06(+0.03%)
Aug 19, 2016	206.10	206.32	204.46	205.61	2,982,222	-1.05(-0.51%)
Aug 18, 2016	206.84	207.09	205.59	206.66	3,208,806	-0.18(-0.09%)
Aug 17, 2016	207.70	208.35	203.53	206.84	5,414,680	-0.91(-0.44%)
Aug 16, 2016	214.60	215.26	205.87	207.75	9,744,330	-7.87(-3.65%)
Aug 15, 2016	213.78	215.98	213.77	215.63	11,301,085	+1.90(+0.89%)
Aug 12, 2016	212.38	214.69	211.72	213.73	17,256,346	+1.30(+0.61%)
Aug 11, 2016	211.58	213.66	210.49	212.42	15,632,967	+1.00(+0.47%)
Aug 10, 2016	210.22	212.07	209.62	211.42	11,822,065	+0.52(+0.25%)
Aug 09, 2016	210.72	211.41	209.71	210.90	12,235,981	+0.38(+0.18%)
Aug 08, 2016	210.37	211.88	209.39	210.52	10,806,072	-0.08(-0.04%)
Aug 05, 2016	209.67	210.60	208.45	210.60	5,460,455	+2.06(+0.99%)
Aug 04, 2016	208.47	209.38	207.25	208.55	7,069,989	+0.73(+0.35%)
Aug 03, 2016	208.35	208.55	206.12	207.82	8,437,892	-0.12(-0.06%)
Aug 02, 2016	205.65	208.31	204.49	207.94	5,896,520	+1.75(+0.85%)
Aug 01, 2016	204.41	206.26	204.14	206.19	3,438,710	+1.71(+0.84%)
Jul 29, 2016	205.92	206.17	204.46	204.49	2,692,157	-1.47(-0.72%)
Jul 28, 2016	205.68	206.23	203.94	205.96	3,356,817	+0.32(+0.15%)
Jul 27, 2016	206.70	207.13	204.73	205.64	3,205,152	-0.49(-0.24%)
Jul 26, 2016	206.82	207.50	205.38	206.13	2,622,037	-0.70(-0.34%)
Jul 25, 2016	207.80	208.17	206.10	206.82	1,601,689	-1.37(-0.66%)
Jul 22, 2016	206.00	208.34	204.75	208.19	2,304,511	+2.56(+1.25%)
Jul 21, 2016	208.34	208.34	203.57	205.63	3,389,858	-2.05(-0.99%)
Jul 20, 2016	209.82	210.22	207.04	207.67	4,155,277	-1.85(-0.88%)
Jul 19, 2016	209.19	213.09	203.98	209.53	6,154,899	+2.16(+1.04%)
Jul 18, 2016	208.57	208.99	206.57	207.37	2,899,108	-0.56(-0.27%)
Jul 15, 2016	208.03	208.44	207.21	207.93	4,277,214	+0.79(+0.38%)
Jul 14, 2016	208.09	208.70	206.08	207.13	4,108,517	+0.08(+0.04%)
Jul 13, 2016	206.40	207.49	206.26	207.05	5,909,791	+0.97(+0.47%)
Jul 12, 2016	206.84	207.44	205.54	206.08	5,151,251	+0.25(+0.12%)
Jul 11, 2016	204.20	207.41	203.83	205.83	7,832,190	+2.01(+0.99%)
Jul 08, 2016	202.91	204.13	201.06	203.81	1,338,309	+1.72(+0.85%)
Jul 07, 2016	202.46	203.26	201.15	202.09	1,188,031	-0.25(-0.12%)
Jul 06, 2016	203.05	203.34	200.56	202.34	1,714,720	+0.46(+0.23%)
Jul 05, 2016	201.31	202.59	201.00	201.88	1,640,778	+0.13(+0.06%)
Jul 01, 2016	200.80	201.75	201.75	201.75	1,764,655	+0.96(+0.48%)
Jun 30, 2016	198.05	201.24	197.97	200.80	2,528,182	+3.31(+1.68%)
Jun 29, 2016	195.81	197.98	195.53	197.49	1,470,762	+2.56(+1.32%)
Jun 28, 2016	194.28	194.96	192.28	194.92	2,465,352	+1.31(+0.68%)
Jun 27, 2016	193.20	194.16	191.01	193.61	2,309,024	-0.33(-0.17%)
Jun 24, 2016	190.02	196.51	189.94	193.94	4,290,164	-0.24(-0.12%)
Jun 23, 2016	194.02	194.19	192.71	194.19	934,053	+1.48(+0.77%)
Jun 22, 2016	193.34	193.60	192.60	192.71	1,238,205	-0.31(-0.16%)
Jun 21, 2016	193.77	194.06	192.82	193.01	1,147,340	-0.07(-0.04%)
Jun 20, 2016	193.54	194.03	192.46	193.09	1,318,766	+0.87(+0.45%)
Jun 17, 2016	194.36	194.36	191.49	192.21	1,799,189	-1.87(-0.96%)
Jun 16, 2016	193.42	194.55	192.64	194.08	1,498,448	+0.34(+0.18%)
Jun 15, 2016	194.28	194.66	193.56	193.74	1,055,660	-0.20(-0.10%)
Jun 14, 2016	192.39	194.28	191.96	193.94	1,508,082	+1.42(+0.74%)
Jun 13, 2016	194.19	194.75	192.50	192.53	1,330,205	-2.13(-1.09%)
Jun 10, 2016	194.19	195.56	193.98	194.66	939,538	-0.07(-0.04%)
Jun 09, 2016	194.23	194.89	194.19	194.73	1,105,057	+0.23(+0.12%)
Jun 08, 2016	193.59	194.79	193.56	194.49	1,135,784	+0.71(+0.37%)
Jun 07, 2016	194.35	195.29	193.71	193.78	1,227,791	+0.08(+0.04%)
Jun 06, 2016	192.99	194.49	192.99	193.70	1,426,467	+0.39(+0.20%)
Jun 03, 2016	192.23	193.90	191.14	193.31	1,874,469	+0.88(+0.46%)
Jun 02, 2016	192.67	192.77	191.59	192.43	1,138,887	-0.20(-0.10%)
Jun 01, 2016	191.14	193.04	190.43	192.63	1,202,242	+1.50(+0.78%)
May 31, 2016	193.98	194.68	191.07	191.14	3,146,652	-3.12(-1.61%)
May 27, 2016	194.19	194.26	194.26	194.26	981,449	+0.16(+0.08%)
May 26, 2016	193.33	194.47	192.95	194.10	806,025	+0.56(+0.29%)
May 25, 2016	193.90	194.11	193.26	193.53	917,557	-0.10(-0.05%)
May 24, 2016	193.18	194.27	193.10	193.64	922,685	+1.17(+0.61%)
May 23, 2016	193.21	193.28	192.09	192.47	1,057,215	-0.44(-0.23%)
May 20, 2016	192.45	193.10	191.57	192.92	1,256,240	+0.95(+0.49%)
May 19, 2016	192.60	193.72	191.08	191.97	1,692,995	-2.16(-1.11%)
May 18, 2016	193.57	195.42	192.96	194.13	920,700	+0.04(+0.02%)
May 17, 2016	195.27	195.70	193.08	194.09	1,264,464	-1.16(-0.59%)
May 16, 2016	193.83	196.07	193.59	195.25	1,146,308	+0.68(+0.35%)
May 13, 2016	194.77	196.48	194.23	194.56	1,491,752	-2.27(-1.15%)
May 12, 2016	194.49	197.18	194.06	196.83	1,206,116	+2.50(+1.29%)
May 11, 2016	196.05	196.47	194.16	194.33	1,252,734	-2.03(-1.04%)
May 10, 2016	193.91	196.52	193.12	196.36	1,420,689	+3.25(+1.68%)
May 09, 2016	193.07	194.47	192.47	193.12	1,864,423	+0.05(+0.02%)
May 06, 2016	191.25	193.26	191.08	193.07	1,419,593	+1.70(+0.89%)
May 05, 2016	189.73	191.38	189.19	191.37	1,491,893	+1.71(+0.90%)
May 04, 2016	187.92	189.92	187.31	189.65	1,720,732	+1.05(+0.56%)
May 03, 2016	186.70	188.71	185.92	188.60	1,451,436	+1.17(+0.63%)