Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	159.09	159.49	156.86	158.60	869,100	-0.79(-0.49%)
Apr 28, 2016	160.73	162.31	159.04	159.39	406,744	-2.32(-1.43%)
Apr 27, 2016	160.05	162.59	158.84	161.71	756,141	+2.15(+1.34%)
Apr 26, 2016	159.60	160.72	158.43	159.56	552,396	+0.67(+0.42%)
Apr 25, 2016	160.06	160.27	158.03	158.89	328,422	-0.99(-0.62%)
Apr 22, 2016	158.84	160.95	157.81	159.89	396,946	+1.77(+1.12%)
Apr 21, 2016	159.27	160.50	157.94	158.12	345,799	-0.99(-0.62%)
Apr 20, 2016	157.28	160.40	156.38	159.11	606,138	+2.03(+1.29%)
Apr 19, 2016	157.72	158.67	155.81	157.07	540,391	-0.68(-0.43%)
Apr 18, 2016	154.99	158.17	154.36	157.76	606,419	+2.53(+1.63%)
Apr 15, 2016	154.64	155.36	153.49	155.23	492,152	+0.26(+0.17%)
Apr 14, 2016	154.64	155.34	153.12	154.97	360,854	+0.01(+0.01%)
Apr 13, 2016	154.64	154.96	151.79	154.96	716,523	+1.40(+0.91%)
Apr 12, 2016	153.90	154.67	152.69	153.56	595,598	-0.23(-0.15%)
Apr 11, 2016	157.07	157.66	153.68	153.79	477,593	-1.95(-1.25%)
Apr 08, 2016	153.15	157.59	152.94	155.74	773,399	+3.96(+2.61%)
Apr 07, 2016	152.20	152.84	150.51	151.79	765,217	-1.76(-1.15%)
Apr 06, 2016	149.22	154.69	148.95	153.55	981,791	+4.20(+2.81%)
Apr 05, 2016	148.86	151.04	147.92	149.35	697,426	-0.52(-0.34%)
Apr 04, 2016	151.36	151.36	148.56	149.87	620,156	-2.01(-1.32%)
Apr 01, 2016	148.17	153.15	146.53	151.87	1,160,655	+2.38(+1.59%)
Mar 31, 2016	144.97	150.12	144.74	149.49	1,120,820	+4.39(+3.02%)
Mar 30, 2016	145.74	145.84	142.55	145.11	626,979	+0.57(+0.40%)
Mar 29, 2016	143.60	145.28	142.68	144.53	550,796	+0.31(+0.21%)
Mar 28, 2016	144.02	144.74	142.49	144.23	494,618	+0.21(+0.14%)
Mar 24, 2016	143.42	144.02	144.02	144.02	676,908	-0.16(-0.11%)
Mar 23, 2016	144.86	146.46	143.20	144.18	523,183	-1.87(-1.28%)
Mar 22, 2016	145.68	147.61	145.68	146.05	429,642	-0.29(-0.20%)
Mar 21, 2016	146.69	147.39	144.88	146.34	423,670	-0.64(-0.43%)
Mar 18, 2016	146.59	147.66	144.97	146.98	969,663	+0.86(+0.59%)
Mar 17, 2016	144.24	147.11	143.17	146.12	755,407	+1.75(+1.21%)
Mar 16, 2016	142.72	145.40	141.83	144.37	527,452	+0.77(+0.54%)
Mar 15, 2016	142.86	144.61	141.78	143.60	533,562	-1.26(-0.87%)
Mar 14, 2016	145.98	146.25	142.98	144.86	697,845	-1.88(-1.28%)
Mar 11, 2016	145.88	147.51	144.89	146.75	618,254	+2.99(+2.08%)
Mar 10, 2016	143.82	144.83	141.41	143.76	647,665	+0.62(+0.43%)
Mar 09, 2016	143.20	143.88	141.64	143.14	695,276	+0.50(+0.35%)
Mar 08, 2016	143.60	144.91	141.56	142.64	949,629	-2.29(-1.58%)
Mar 07, 2016	139.64	145.70	138.94	144.93	1,467,088	+6.36(+4.59%)
Mar 04, 2016	138.64	140.29	136.87	138.56	1,019,194	-0.54(-0.39%)
Mar 03, 2016	139.19	140.13	136.81	139.11	936,713	+0.82(+0.59%)
Mar 02, 2016	136.62	138.62	135.00	138.29	790,395	+0.75(+0.54%)
Mar 01, 2016	135.42	139.64	133.36	137.54	951,478	+3.88(+2.90%)
Feb 29, 2016	133.76	135.59	133.15	133.66	690,790	+0.39(+0.30%)
Feb 26, 2016	135.12	135.71	131.96	133.27	628,198	-0.84(-0.63%)
Feb 25, 2016	133.38	135.86	131.25	134.11	787,139	+0.71(+0.53%)
Feb 24, 2016	127.67	133.84	127.04	133.40	816,695	+4.06(+3.14%)
Feb 23, 2016	129.67	131.89	128.43	129.34	728,499	-1.55(-1.18%)
Feb 22, 2016	128.34	131.56	128.34	130.89	759,824	+3.80(+2.99%)
Feb 19, 2016	126.70	129.83	124.98	127.08	731,758	-0.08(-0.06%)
Feb 18, 2016	129.83	132.62	126.09	127.16	688,596	-2.66(-2.05%)
Feb 17, 2016	127.46	133.25	125.61	129.82	1,060,336	+3.27(+2.58%)
Feb 16, 2016	125.53	127.47	122.67	126.55	1,008,155	+2.38(+1.92%)
Feb 12, 2016	123.21	124.17	124.17	124.17	1,220,643	+3.23(+2.67%)
Feb 11, 2016	119.81	124.74	118.45	120.94	1,699,954	-1.85(-1.51%)
Feb 10, 2016	122.21	128.97	120.40	122.79	2,043,955	+2.34(+1.94%)
Feb 09, 2016	105.68	124.84	101.22	120.45	3,452,841	+10.31(+9.36%)
Feb 08, 2016	113.78	114.20	108.26	110.14	1,227,080	-4.86(-4.23%)
Feb 05, 2016	116.11	117.02	113.37	115.00	1,013,612	-1.27(-1.09%)
Feb 04, 2016	114.06	118.28	114.06	116.27	1,528,577	+2.90(+2.56%)
Feb 03, 2016	114.85	115.37	110.28	113.38	1,033,559	+0.11(+0.10%)
Feb 02, 2016	113.97	114.73	109.89	113.26	1,204,155	-2.36(-2.04%)
Feb 01, 2016	116.25	117.81	115.36	115.63	936,398	-1.74(-1.48%)
Jan 29, 2016	111.38	118.31	110.08	117.37	1,335,631	+6.66(+6.01%)
Jan 28, 2016	113.47	114.60	110.00	110.71	538,480	-1.44(-1.28%)
Jan 27, 2016	111.92	114.30	110.41	112.15	705,942	+0.35(+0.31%)
Jan 26, 2016	110.78	111.96	108.75	111.81	1,018,713	+2.12(+1.93%)
Jan 25, 2016	114.75	115.31	109.03	109.68	938,559	-5.83(-5.05%)
Jan 22, 2016	112.69	117.91	112.69	115.52	1,101,806	+4.89(+4.42%)
Jan 21, 2016	109.76	111.53	108.05	110.63	1,689,691	+1.28(+1.17%)
Jan 20, 2016	109.79	110.53	106.07	109.35	1,711,742	-2.05(-1.84%)
Jan 19, 2016	117.73	118.21	110.23	111.39	1,476,284	-5.14(-4.41%)
Jan 15, 2016	112.97	116.53	116.53	116.53	933,779	+1.01(+0.87%)
Jan 14, 2016	115.23	117.01	113.62	115.53	967,002	+0.68(+0.59%)
Jan 13, 2016	119.79	120.49	113.99	114.84	1,334,992	-4.75(-3.97%)
Jan 12, 2016	117.71	121.06	116.83	119.59	1,050,147	+3.02(+2.59%)
Jan 11, 2016	118.46	119.22	115.84	116.57	1,281,107	-1.31(-1.11%)
Jan 08, 2016	121.51	121.86	117.40	117.88	953,414	-3.20(-2.65%)
Jan 07, 2016	119.14	124.99	118.10	121.08	1,451,124	-0.25(-0.21%)
Jan 06, 2016	122.04	124.10	120.81	121.34	880,598	-3.13(-2.52%)
Jan 05, 2016	127.28	127.69	124.22	124.47	1,011,870	-2.46(-1.94%)
Jan 04, 2016	125.79	127.11	123.69	126.93	1,284,885	-0.72(-0.56%)
Dec 31, 2015	127.95	127.65	127.65	127.65	645,203	-0.66(-0.52%)
Dec 30, 2015	131.42	131.84	128.12	128.31	545,007	-3.15(-2.40%)
Dec 29, 2015	131.78	132.85	129.91	131.46	555,195	+0.79(+0.61%)
Dec 28, 2015	132.58	133.19	129.31	130.66	482,762	-2.36(-1.77%)
Dec 24, 2015	133.61	133.02	133.02	133.02	113,097	-0.59(-0.44%)
Dec 23, 2015	132.14	134.51	130.51	133.61	996,538	+2.92(+2.23%)
Dec 22, 2015	132.17	132.85	129.97	130.69	830,967	-1.08(-0.82%)
Dec 21, 2015	131.18	132.11	130.19	131.78	584,238	+1.02(+0.78%)
Dec 18, 2015	132.94	133.09	130.43	130.76	1,153,845	-2.64(-1.98%)
Dec 17, 2015	138.37	138.37	133.31	133.40	637,830	-4.61(-3.34%)
Dec 16, 2015	136.62	138.63	134.39	138.01	631,805	+2.40(+1.77%)
Dec 15, 2015	133.73	137.25	133.73	135.61	499,103	+2.32(+1.74%)
Dec 14, 2015	133.15	134.08	130.89	133.29	687,521	+0.50(+0.37%)
Dec 11, 2015	132.26	134.93	132.16	132.80	713,107	-1.46(-1.09%)
Dec 10, 2015	134.46	136.82	132.01	134.25	1,159,338	-0.76(-0.56%)
Dec 09, 2015	138.70	139.98	133.68	135.01	781,804	-3.83(-2.76%)
Dec 08, 2015	136.04	140.81	135.29	138.84	779,420	+1.17(+0.85%)
Dec 07, 2015	144.04	144.61	137.09	137.67	1,223,421	-7.44(-5.13%)
Dec 04, 2015	144.60	145.81	142.16	145.11	542,687	+1.52(+1.06%)
Dec 03, 2015	147.72	149.42	142.34	143.59	828,562	-4.04(-2.74%)
Dec 02, 2015	149.52	150.22	147.02	147.63	871,324	-1.29(-0.87%)
Dec 01, 2015	147.89	149.70	146.59	148.92	773,151	+1.81(+1.23%)
Nov 30, 2015	150.71	151.89	145.93	147.10	949,867	-3.36(-2.24%)
Nov 27, 2015	149.49	151.30	148.77	150.47	283,061	+1.07(+0.72%)
Nov 25, 2015	150.19	149.39	149.39	149.39	451,699	-0.67(-0.45%)
Nov 24, 2015	148.09	151.07	147.51	150.06	701,081	+0.98(+0.66%)
Nov 23, 2015	150.12	151.97	148.46	149.09	619,044	-0.89(-0.59%)
Nov 20, 2015	150.22	151.81	149.25	149.97	730,911	+0.23(+0.16%)
Nov 19, 2015	148.80	151.71	147.41	149.74	613,483	+1.23(+0.83%)
Nov 18, 2015	146.36	149.11	146.36	148.51	672,878	+2.17(+1.48%)
Nov 17, 2015	146.89	151.16	145.46	146.34	805,844	-0.49(-0.34%)
Nov 16, 2015	142.95	146.99	142.20	146.83	925,153	+3.79(+2.65%)
Nov 13, 2015	141.12	146.32	140.78	143.04	703,974	+1.80(+1.27%)
Nov 12, 2015	143.78	144.97	140.99	141.24	753,882	-4.02(-2.77%)
Nov 11, 2015	144.25	146.60	142.90	145.25	723,521	+2.10(+1.47%)
Nov 10, 2015	141.46	144.12	141.46	143.16	756,669	+1.31(+0.93%)
Nov 09, 2015	144.49	144.50	140.03	141.84	1,303,441	-2.64(-1.83%)
Nov 06, 2015	144.15	147.05	142.83	144.48	1,265,130	-0.33(-0.23%)
Nov 05, 2015	135.49	144.99	133.59	144.81	2,853,657	+8.84(+6.50%)
Nov 04, 2015	132.09	136.55	128.99	135.97	2,327,089	+3.49(+2.63%)
Nov 03, 2015	140.54	141.17	128.93	132.48	4,375,278	-12.27(-8.48%)
Nov 02, 2015	144.91	146.10	142.33	144.75	1,133,559	+0.11(+0.08%)
Oct 30, 2015	142.03	145.22	141.13	144.64	1,057,467	+3.23(+2.29%)
Oct 29, 2015	141.55	143.69	139.68	141.41	689,344	-1.10(-0.77%)
Oct 28, 2015	137.86	143.72	137.21	142.50	950,124	+5.44(+3.97%)
Oct 27, 2015	137.46	138.68	133.58	137.06	1,140,018	-1.45(-1.05%)
Oct 26, 2015	142.01	144.03	137.75	138.51	896,307	-4.01(-2.81%)
Oct 23, 2015	143.10	143.84	140.78	142.52	820,605	+0.45(+0.31%)
Oct 22, 2015	136.60	142.81	135.26	142.08	980,106	+6.06(+4.46%)
Oct 21, 2015	139.27	140.15	134.81	136.02	1,026,048	-2.31(-1.67%)
Oct 20, 2015	137.69	140.97	137.24	138.33	783,493	-0.06(-0.04%)
Oct 19, 2015	140.09	141.36	135.46	138.38	1,292,279	-2.80(-1.98%)
Oct 16, 2015	139.99	141.55	139.06	141.18	1,771,371	+2.07(+1.49%)
Oct 15, 2015	142.35	142.40	137.63	139.11	2,389,232	-2.36(-1.67%)
Oct 14, 2015	144.92	145.31	140.36	141.47	1,058,410	-3.13(-2.17%)
Oct 13, 2015	149.89	151.13	143.83	144.60	1,072,008	-6.44(-4.26%)
Oct 12, 2015	153.82	154.66	150.73	151.04	584,884	-2.84(-1.85%)
Oct 09, 2015	152.20	154.97	151.05	153.89	1,098,961	+1.87(+1.23%)
Oct 08, 2015	148.33	152.69	147.29	152.01	643,702	+3.09(+2.08%)
Oct 07, 2015	149.65	150.95	146.81	148.92	1,164,261	+0.37(+0.25%)
Oct 06, 2015	152.71	153.59	146.91	148.55	1,247,031	-4.65(-3.04%)
Oct 05, 2015	153.42	154.94	150.97	153.20	858,989	+1.17(+0.77%)
Oct 02, 2015	146.01	152.12	144.48	152.03	1,312,219	+5.93(+4.06%)
Oct 01, 2015	142.85	146.70	142.37	146.10	1,679,093	+4.45(+3.14%)
Sep 30, 2015	139.77	142.03	137.24	141.66	1,438,777	+3.34(+2.41%)
Sep 29, 2015	143.17	145.87	136.73	138.32	1,618,364	-4.07(-2.86%)
Sep 28, 2015	147.29	147.55	141.53	142.39	1,178,767	-6.20(-4.17%)
Sep 25, 2015	150.28	151.20	147.20	148.59	866,338	-0.28(-0.19%)
Sep 24, 2015	148.79	149.16	144.73	148.87	1,272,136	-1.64(-1.09%)
Sep 23, 2015	155.29	155.71	147.83	150.51	1,146,039	-4.26(-2.75%)
Sep 22, 2015	157.91	157.91	152.72	154.77	1,031,835	-5.19(-3.25%)
Sep 21, 2015	159.57	161.73	159.13	159.97	691,277	+1.59(+1.00%)
Sep 18, 2015	161.70	162.96	158.36	158.38	2,216,489	-5.63(-3.43%)
Sep 17, 2015	164.39	166.57	163.03	164.01	689,892	-0.54(-0.33%)
Sep 16, 2015	163.32	165.57	162.15	164.55	575,283	+1.32(+0.81%)
Sep 15, 2015	161.81	164.29	160.88	163.23	786,913	+2.06(+1.28%)
Sep 14, 2015	159.90	163.15	158.38	161.17	1,120,850	+1.31(+0.82%)
Sep 11, 2015	158.50	160.15	156.89	159.86	1,024,802	+0.66(+0.42%)
Sep 10, 2015	157.25	159.97	156.23	159.20	1,140,337	+2.02(+1.29%)
Sep 09, 2015	160.14	161.22	156.74	157.18	1,019,195	-1.30(-0.82%)
Sep 08, 2015	157.01	158.86	156.04	158.47	591,166	+3.29(+2.12%)
Sep 04, 2015	154.84	155.18	155.18	155.18	659,475	-1.35(-0.86%)
Sep 03, 2015	157.93	160.35	156.36	156.53	760,059	-0.60(-0.38%)
Sep 02, 2015	155.04	157.19	153.43	157.13	595,986	+4.50(+2.95%)
Sep 01, 2015	153.25	155.35	151.69	152.63	726,172	-3.80(-2.43%)
Aug 31, 2015	153.80	157.91	152.93	156.43	840,762	+2.14(+1.39%)
Aug 28, 2015	152.54	155.72	151.67	154.29	757,640	+0.85(+0.55%)
Aug 27, 2015	148.60	155.22	148.60	153.44	851,868	+6.56(+4.46%)
Aug 26, 2015	147.25	147.25	142.09	146.88	828,066	+3.35(+2.33%)
Aug 25, 2015	147.64	152.35	143.54	143.54	1,021,699	-0.45(-0.31%)
Aug 24, 2015	142.27	151.02	133.14	143.98	1,435,191	-6.34(-4.22%)
Aug 21, 2015	153.71	154.86	148.66	150.32	1,042,821	-4.94(-3.18%)
Aug 20, 2015	158.10	158.90	154.48	155.26	573,601	-3.66(-2.31%)
Aug 19, 2015	162.66	162.83	157.90	158.93	686,365	-4.46(-2.73%)
Aug 18, 2015	162.70	165.16	161.74	163.39	472,999	+0.53(+0.33%)
Aug 17, 2015	163.24	163.72	160.99	162.86	536,233	+0.08(+0.05%)
Aug 14, 2015	159.96	162.97	159.36	162.78	864,932	+2.68(+1.67%)
Aug 13, 2015	160.43	161.28	158.48	160.10	558,564	-0.43(-0.27%)
Aug 12, 2015	157.90	160.66	157.35	160.53	923,569	+1.50(+0.94%)
Aug 11, 2015	158.73	160.75	158.16	159.03	849,005	-0.93(-0.58%)
Aug 10, 2015	157.35	160.92	157.09	159.96	652,911	+4.11(+2.64%)
Aug 07, 2015	156.44	157.35	154.15	155.85	584,828	-0.13(-0.08%)
Aug 06, 2015	158.24	160.74	155.39	155.98	1,099,436	-2.25(-1.42%)
Aug 05, 2015	155.05	160.52	154.31	158.23	1,755,135	+4.38(+2.85%)
Aug 04, 2015	142.88	153.98	141.36	153.85	2,276,210	+8.29(+5.69%)
Aug 03, 2015	145.66	147.51	144.21	145.56	797,718	-0.28(-0.19%)
Jul 31, 2015	147.18	147.66	145.50	145.84	487,954	-0.60(-0.41%)
Jul 30, 2015	145.66	146.67	144.49	146.45	479,249	+0.08(+0.06%)
Jul 29, 2015	145.60	148.31	144.26	146.36	890,489	+1.27(+0.88%)
Jul 28, 2015	144.16	146.27	142.29	145.09	709,448	+2.24(+1.57%)
Jul 27, 2015	145.84	146.11	142.49	142.85	723,028	-3.93(-2.68%)
Jul 24, 2015	148.13	148.69	144.77	146.78	721,376	-1.35(-0.91%)
Jul 23, 2015	150.19	151.36	147.65	148.13	911,117	-1.45(-0.97%)
Jul 22, 2015	148.07	150.74	147.66	149.58	891,304	+0.56(+0.37%)
Jul 21, 2015	149.04	150.08	147.14	149.02	855,348	+0.01(+0.01%)
Jul 20, 2015	145.97	149.23	144.72	149.01	952,615	+3.44(+2.36%)
Jul 17, 2015	144.26	146.69	143.68	145.57	1,163,781	+2.55(+1.78%)
Jul 16, 2015	140.78	144.47	140.67	143.02	608,107	+2.64(+1.88%)
Jul 15, 2015	140.73	140.91	139.13	140.38	623,236	-0.85(-0.60%)
Jul 14, 2015	142.34	143.12	141.11	141.23	769,290	-1.39(-0.98%)
Jul 13, 2015	143.62	144.29	141.96	142.62	597,566	+0.43(+0.30%)
Jul 10, 2015	137.78	142.62	137.78	142.20	963,982	+5.70(+4.18%)
Jul 09, 2015	135.94	138.55	135.72	136.50	768,394	+2.02(+1.50%)
Jul 08, 2015	133.93	136.78	132.74	134.48	899,543	-0.40(-0.30%)
Jul 07, 2015	134.28	135.74	131.63	134.88	950,641	+0.53(+0.39%)
Jul 06, 2015	132.30	134.92	131.95	134.35	865,603	+0.43(+0.32%)
Jul 02, 2015	134.40	133.92	133.92	133.92	561,507	+0.13(+0.10%)
Jul 01, 2015	132.59	134.52	132.34	133.79	736,987	+2.18(+1.66%)
Jun 30, 2015	133.07	133.87	131.58	131.60	776,625	-0.57(-0.43%)
Jun 29, 2015	133.80	135.86	131.91	132.17	552,918	-2.57(-1.91%)
Jun 26, 2015	135.52	136.04	134.17	134.74	1,421,849	-0.32(-0.23%)
Jun 25, 2015	135.97	135.97	134.25	135.05	654,497	-0.64(-0.47%)
Jun 24, 2015	137.69	137.82	134.09	135.70	572,922	-2.06(-1.50%)
Jun 23, 2015	137.96	138.60	136.90	137.76	341,130	-0.33(-0.24%)
Jun 22, 2015	138.71	139.39	136.89	138.09	592,825	+0.21(+0.16%)
Jun 19, 2015	137.02	138.98	137.02	137.87	719,440	+0.83(+0.60%)
Jun 18, 2015	135.58	137.62	134.69	137.04	669,810	+2.20(+1.63%)
Jun 17, 2015	135.82	136.64	133.22	134.84	725,284	-0.72(-0.53%)
Jun 16, 2015	135.74	136.68	134.90	135.56	487,746	-0.33(-0.24%)
Jun 15, 2015	136.26	137.24	134.69	135.88	734,878	-1.66(-1.20%)
Jun 12, 2015	140.90	140.90	136.84	137.54	892,761	-3.78(-2.67%)
Jun 11, 2015	141.24	142.43	140.28	141.31	910,377	+0.27(+0.19%)
Jun 10, 2015	139.25	142.65	139.25	141.04	970,993	+2.84(+2.05%)
Jun 09, 2015	138.21	139.41	137.32	138.21	716,649	-0.06(-0.04%)
Jun 08, 2015	137.73	138.80	136.72	138.26	689,579	+0.53(+0.39%)
Jun 05, 2015	137.02	139.50	136.01	137.73	1,180,419	+0.09(+0.07%)
Jun 04, 2015	136.62	138.10	135.40	137.64	1,356,816	+0.13(+0.09%)
Jun 03, 2015	138.67	139.64	135.95	137.51	1,452,767	-1.41(-1.02%)
Jun 02, 2015	136.70	140.06	136.40	138.92	1,964,590	+2.16(+1.58%)
Jun 01, 2015	138.48	139.50	136.10	136.76	1,614,895	-1.81(-1.31%)
May 29, 2015	140.50	140.71	138.24	138.58	1,309,494	-1.92(-1.36%)
May 28, 2015	141.01	142.20	138.97	140.50	806,069	-1.32(-0.93%)
May 27, 2015	140.43	142.10	139.88	141.81	1,163,091	+1.61(+1.15%)
May 26, 2015	140.49	141.25	138.63	140.20	1,492,206	-1.07(-0.76%)
May 22, 2015	142.97	141.27	141.27	141.27	1,097,715	-2.12(-1.48%)
May 21, 2015	142.09	144.25	141.95	143.38	742,166	+1.00(+0.70%)
May 20, 2015	143.49	143.49	141.14	142.38	655,745	-0.71(-0.49%)
May 19, 2015	144.02	144.61	141.94	143.09	434,884	-0.97(-0.68%)
May 18, 2015	143.76	144.68	141.94	144.06	654,035	-0.01(-0.01%)
May 15, 2015	143.32	144.13	141.89	144.07	1,149,309	+0.60(+0.42%)
May 14, 2015	143.49	143.88	141.34	143.47	886,791	+0.65(+0.45%)
May 13, 2015	141.19	144.35	141.19	142.82	1,264,774	+2.99(+2.14%)
May 12, 2015	141.79	142.24	139.47	139.83	1,516,234	-2.81(-1.97%)
May 11, 2015	143.14	143.91	142.85	142.64	898,462	-1.03(-0.72%)
May 08, 2015	141.92	144.51	140.86	143.67	1,274,180	+4.00(+2.86%)
May 07, 2015	137.87	140.05	136.94	139.67	1,128,096	+1.38(+1.00%)
May 06, 2015	136.56	139.71	134.85	138.29	1,156,255	+2.05(+1.50%)
May 05, 2015	137.39	138.30	135.94	136.24	829,858	-1.40(-1.02%)
May 04, 2015	137.37	139.50	137.30	137.64	959,729	+0.52(+0.38%)