Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	159.29	159.70	157.06	158.81	867,982	-0.79(-0.49%)
Apr 28, 2016	160.94	162.51	159.25	159.59	406,221	-2.32(-1.43%)
Apr 27, 2016	160.25	162.79	159.05	161.91	755,169	+2.15(+1.35%)
Apr 26, 2016	159.80	160.93	158.63	159.76	551,686	+0.67(+0.42%)
Apr 25, 2016	160.26	160.48	158.23	159.10	328,000	-0.99(-0.62%)
Apr 22, 2016	159.04	161.15	158.01	160.09	396,436	+1.77(+1.12%)
Apr 21, 2016	159.47	160.70	158.14	158.32	345,355	-1.00(-0.62%)
Apr 20, 2016	157.48	160.61	156.58	159.31	605,359	+2.04(+1.30%)
Apr 19, 2016	157.93	158.87	156.01	157.28	539,696	-0.69(-0.43%)
Apr 18, 2016	155.19	158.38	154.56	157.96	605,639	+2.53(+1.63%)
Apr 15, 2016	154.84	155.56	153.68	155.43	491,519	+0.26(+0.17%)
Apr 14, 2016	154.84	155.54	153.31	155.17	360,390	+0.01(+0.01%)
Apr 13, 2016	154.84	155.16	151.99	155.16	715,602	+1.40(+0.91%)
Apr 12, 2016	154.10	154.87	152.88	153.76	594,832	-0.23(-0.15%)
Apr 11, 2016	157.27	157.87	153.88	153.99	476,979	-1.95(-1.25%)
Apr 08, 2016	153.34	157.79	153.14	155.94	772,404	+3.96(+2.61%)
Apr 07, 2016	152.40	153.04	150.71	151.99	764,233	-1.76(-1.15%)
Apr 06, 2016	149.41	154.89	149.14	153.75	980,529	+4.20(+2.81%)
Apr 05, 2016	149.05	151.23	148.11	149.54	696,529	-0.52(-0.34%)
Apr 04, 2016	151.55	151.55	148.75	150.06	619,359	-2.01(-1.32%)
Apr 01, 2016	148.36	153.35	146.72	152.07	1,159,162	+2.38(+1.59%)
Mar 31, 2016	145.15	150.31	144.93	149.69	1,119,379	+4.39(+3.02%)
Mar 30, 2016	145.93	146.03	142.73	145.29	626,173	+0.57(+0.40%)
Mar 29, 2016	143.78	145.47	142.86	144.72	550,087	+0.31(+0.21%)
Mar 28, 2016	144.21	144.93	142.68	144.41	493,982	+0.21(+0.14%)
Mar 24, 2016	143.60	144.21	144.21	144.21	676,038	-0.16(-0.11%)
Mar 23, 2016	145.05	146.65	143.39	144.37	522,510	-1.88(-1.28%)
Mar 22, 2016	145.87	147.80	145.87	146.24	429,090	-0.29(-0.20%)
Mar 21, 2016	146.88	147.58	145.07	146.53	423,126	-0.64(-0.43%)
Mar 18, 2016	146.78	147.86	145.15	147.17	968,416	+0.86(+0.59%)
Mar 17, 2016	144.42	147.30	143.35	146.31	754,436	+1.75(+1.21%)
Mar 16, 2016	142.90	145.59	142.01	144.55	526,773	+0.77(+0.53%)
Mar 15, 2016	143.04	144.80	141.96	143.78	532,876	-1.27(-0.87%)
Mar 14, 2016	146.17	146.44	143.16	145.05	696,948	-1.89(-1.28%)
Mar 11, 2016	146.06	147.70	145.08	146.94	617,459	+2.99(+2.08%)
Mar 10, 2016	144.01	145.01	141.59	143.94	646,832	+0.62(+0.43%)
Mar 09, 2016	143.39	144.06	141.82	143.32	694,382	+0.50(+0.35%)
Mar 08, 2016	143.78	145.10	141.74	142.83	948,408	-2.29(-1.58%)
Mar 07, 2016	139.82	145.88	139.12	145.12	1,465,202	+6.37(+4.59%)
Mar 04, 2016	138.82	140.47	137.05	138.74	1,017,884	-0.54(-0.39%)
Mar 03, 2016	139.37	140.31	136.99	139.29	935,508	+0.82(+0.59%)
Mar 02, 2016	136.79	138.80	135.17	138.47	789,379	+0.75(+0.55%)
Mar 01, 2016	135.59	139.82	133.53	137.72	950,254	+3.88(+2.90%)
Feb 29, 2016	133.93	135.76	133.32	133.84	689,902	+0.39(+0.30%)
Feb 26, 2016	135.29	135.88	132.13	133.44	627,391	-0.84(-0.63%)
Feb 25, 2016	133.55	136.04	131.42	134.29	786,127	+0.71(+0.53%)
Feb 24, 2016	127.84	134.01	127.20	133.57	815,645	+4.07(+3.14%)
Feb 23, 2016	129.84	132.06	128.60	129.50	727,563	-1.55(-1.19%)
Feb 22, 2016	128.50	131.73	128.50	131.06	758,847	+3.81(+2.99%)
Feb 19, 2016	126.86	130.00	125.14	127.25	730,818	-0.08(-0.06%)
Feb 18, 2016	130.00	132.79	126.26	127.32	687,711	-2.67(-2.05%)
Feb 17, 2016	127.62	133.42	125.77	129.99	1,058,973	+3.28(+2.58%)
Feb 16, 2016	125.69	127.63	122.82	126.72	1,006,859	+2.39(+1.92%)
Feb 12, 2016	123.37	124.33	124.33	124.33	1,219,073	+3.24(+2.67%)
Feb 11, 2016	119.96	124.90	118.60	121.09	1,697,768	-1.85(-1.51%)
Feb 10, 2016	122.36	129.14	120.56	122.94	2,041,327	+2.34(+1.94%)
Feb 09, 2016	105.82	125.00	101.36	120.61	3,448,402	+10.32(+9.36%)
Feb 08, 2016	113.92	114.34	108.40	110.28	1,225,502	-4.87(-4.23%)
Feb 05, 2016	116.26	117.17	113.52	115.15	1,012,308	-1.27(-1.09%)
Feb 04, 2016	114.20	118.43	114.20	116.42	1,526,612	+2.90(+2.56%)
Feb 03, 2016	115.00	115.52	110.42	113.52	1,032,231	+0.11(+0.10%)
Feb 02, 2016	114.12	114.88	110.03	113.41	1,202,607	-2.37(-2.04%)
Feb 01, 2016	116.40	117.96	115.50	115.78	935,194	-1.74(-1.48%)
Jan 29, 2016	111.52	118.46	110.23	117.52	1,333,914	+6.66(+6.01%)
Jan 28, 2016	113.61	114.75	110.14	110.85	537,788	-1.44(-1.28%)
Jan 27, 2016	112.06	114.45	110.55	112.30	705,034	+0.35(+0.31%)
Jan 26, 2016	110.92	112.11	108.89	111.95	1,017,404	+2.12(+1.93%)
Jan 25, 2016	114.90	115.46	109.17	109.83	937,353	-5.84(-5.05%)
Jan 22, 2016	112.84	118.06	112.84	115.66	1,100,390	+4.89(+4.42%)
Jan 21, 2016	109.90	111.68	108.19	110.77	1,687,519	+1.28(+1.17%)
Jan 20, 2016	109.93	110.68	106.20	109.49	1,709,541	-2.05(-1.84%)
Jan 19, 2016	117.88	118.36	110.38	111.54	1,474,386	-5.15(-4.41%)
Jan 15, 2016	113.12	116.68	116.68	116.68	932,578	+1.01(+0.87%)
Jan 14, 2016	115.37	117.16	113.76	115.67	965,759	+0.68(+0.59%)
Jan 13, 2016	119.94	120.64	114.14	114.99	1,333,276	-4.75(-3.97%)
Jan 12, 2016	117.86	121.21	116.98	119.74	1,048,797	+3.02(+2.59%)
Jan 11, 2016	118.61	119.37	115.99	116.72	1,279,460	-1.31(-1.11%)
Jan 08, 2016	121.66	122.02	117.55	118.03	952,188	-3.21(-2.65%)
Jan 07, 2016	119.30	125.15	118.26	121.24	1,449,258	-0.25(-0.21%)
Jan 06, 2016	122.20	124.26	120.96	121.49	879,466	-3.14(-2.52%)
Jan 05, 2016	127.45	127.86	124.38	124.63	1,010,569	-2.46(-1.94%)
Jan 04, 2016	125.95	127.28	123.85	127.09	1,283,233	-0.72(-0.56%)
Dec 31, 2015	128.12	127.81	127.81	127.81	644,373	-0.66(-0.52%)
Dec 30, 2015	131.59	132.01	128.29	128.47	544,306	-3.15(-2.40%)
Dec 29, 2015	131.95	133.02	130.07	131.63	554,481	+0.80(+0.61%)
Dec 28, 2015	132.75	133.36	129.48	130.83	482,142	-2.36(-1.77%)
Dec 24, 2015	133.78	133.19	133.19	133.19	112,952	-0.59(-0.44%)
Dec 23, 2015	132.31	134.68	130.68	133.78	995,257	+2.92(+2.23%)
Dec 22, 2015	132.34	133.02	130.14	130.86	829,898	-1.09(-0.82%)
Dec 21, 2015	131.35	132.28	130.36	131.95	583,487	+1.02(+0.78%)
Dec 18, 2015	133.12	133.27	130.60	130.93	1,152,362	-2.65(-1.98%)
Dec 17, 2015	138.54	138.54	133.48	133.57	637,010	-4.61(-3.34%)
Dec 16, 2015	136.79	138.81	134.57	138.19	630,993	+2.41(+1.77%)
Dec 15, 2015	133.90	137.43	133.90	135.78	498,462	+2.32(+1.74%)
Dec 14, 2015	133.32	134.25	131.06	133.46	686,637	+0.50(+0.37%)
Dec 11, 2015	132.43	135.10	132.33	132.97	712,191	-1.46(-1.09%)
Dec 10, 2015	134.63	137.00	132.18	134.43	1,157,847	-0.76(-0.56%)
Dec 09, 2015	138.88	140.16	133.86	135.19	780,799	-3.84(-2.76%)
Dec 08, 2015	136.21	141.00	135.47	139.02	778,418	+1.17(+0.85%)
Dec 07, 2015	144.22	144.79	137.27	137.85	1,221,849	-7.45(-5.13%)
Dec 04, 2015	144.79	145.99	142.34	145.30	541,989	+1.53(+1.06%)
Dec 03, 2015	147.91	149.61	142.52	143.78	827,497	-4.04(-2.74%)
Dec 02, 2015	149.71	150.41	147.21	147.82	870,204	-1.29(-0.87%)
Dec 01, 2015	148.08	149.90	146.78	149.11	772,157	+1.81(+1.23%)
Nov 30, 2015	150.91	152.09	146.12	147.29	948,646	-3.37(-2.24%)
Nov 27, 2015	149.68	151.50	148.96	150.66	282,697	+1.08(+0.72%)
Nov 25, 2015	150.38	149.59	149.59	149.59	451,118	-0.67(-0.45%)
Nov 24, 2015	148.28	151.27	147.70	150.26	700,180	+0.98(+0.66%)
Nov 23, 2015	150.31	152.16	148.65	149.28	618,248	-0.89(-0.59%)
Nov 20, 2015	150.42	152.00	149.45	150.16	729,971	+0.23(+0.16%)
Nov 19, 2015	148.99	151.91	147.60	149.93	612,694	+1.23(+0.83%)
Nov 18, 2015	146.55	149.31	146.55	148.70	672,012	+2.17(+1.48%)
Nov 17, 2015	147.07	151.36	145.65	146.53	804,808	-0.49(-0.34%)
Nov 16, 2015	143.14	147.18	142.38	147.02	923,963	+3.80(+2.65%)
Nov 13, 2015	141.31	146.51	140.96	143.22	703,069	+1.80(+1.27%)
Nov 12, 2015	143.97	145.15	141.18	141.42	752,913	-4.02(-2.77%)
Nov 11, 2015	144.43	146.79	143.08	145.44	722,591	+2.10(+1.47%)
Nov 10, 2015	141.64	144.30	141.64	143.34	755,696	+1.32(+0.93%)
Nov 09, 2015	144.68	144.69	140.21	142.03	1,301,765	-2.64(-1.83%)
Nov 06, 2015	144.33	147.24	143.01	144.67	1,263,503	-0.33(-0.23%)
Nov 05, 2015	135.66	145.17	133.76	144.99	2,849,988	+8.85(+6.50%)
Nov 04, 2015	132.26	136.72	129.15	136.15	2,324,097	+3.49(+2.63%)
Nov 03, 2015	140.72	141.35	129.10	132.65	4,369,653	-12.28(-8.48%)
Nov 02, 2015	145.10	146.29	142.51	144.94	1,132,101	+0.11(+0.08%)
Oct 30, 2015	142.21	145.41	141.32	144.83	1,056,107	+3.24(+2.29%)
Oct 29, 2015	141.74	143.87	139.86	141.59	688,458	-1.10(-0.77%)
Oct 28, 2015	138.04	143.90	137.39	142.69	948,903	+5.45(+3.97%)
Oct 27, 2015	137.64	138.86	133.75	137.24	1,138,553	-1.46(-1.05%)
Oct 26, 2015	142.19	144.22	137.93	138.69	895,155	-4.01(-2.81%)
Oct 23, 2015	143.29	144.03	140.97	142.71	819,550	+0.45(+0.31%)
Oct 22, 2015	136.78	143.00	135.44	142.26	978,846	+6.07(+4.46%)
Oct 21, 2015	139.45	140.33	134.99	136.19	1,024,728	-2.31(-1.67%)
Oct 20, 2015	137.87	141.15	137.41	138.51	782,486	-0.06(-0.04%)
Oct 19, 2015	140.27	141.54	135.63	138.56	1,290,618	-2.80(-1.98%)
Oct 16, 2015	140.17	141.73	139.24	141.36	1,769,094	+2.07(+1.49%)
Oct 15, 2015	142.53	142.59	137.81	139.29	2,386,161	-2.36(-1.67%)
Oct 14, 2015	145.11	145.50	140.54	141.65	1,057,049	-3.14(-2.17%)
Oct 13, 2015	150.08	151.32	144.01	144.79	1,070,630	-6.45(-4.27%)
Oct 12, 2015	154.02	154.86	150.92	151.24	584,132	-2.85(-1.85%)
Oct 09, 2015	152.40	155.17	151.25	154.09	1,097,548	+1.88(+1.23%)
Oct 08, 2015	148.52	152.88	147.48	152.21	642,875	+3.10(+2.08%)
Oct 07, 2015	149.84	151.15	147.00	149.11	1,162,764	+0.37(+0.25%)
Oct 06, 2015	152.91	153.79	147.10	148.74	1,245,427	-4.66(-3.04%)
Oct 05, 2015	153.62	155.14	151.16	153.40	857,885	+1.17(+0.77%)
Oct 02, 2015	146.20	152.31	144.67	152.23	1,310,532	+5.94(+4.06%)
Oct 01, 2015	143.03	146.89	142.55	146.29	1,676,934	+4.45(+3.14%)
Sep 30, 2015	139.95	142.21	137.41	141.84	1,436,927	+3.34(+2.41%)
Sep 29, 2015	143.35	146.06	136.91	138.50	1,616,283	-4.08(-2.86%)
Sep 28, 2015	147.48	147.74	141.72	142.58	1,177,252	-6.21(-4.17%)
Sep 25, 2015	150.47	151.39	147.39	148.78	865,224	-0.28(-0.19%)
Sep 24, 2015	148.98	149.35	144.92	149.06	1,270,501	-1.64(-1.09%)
Sep 23, 2015	155.50	155.91	148.02	150.71	1,144,566	-4.27(-2.75%)
Sep 22, 2015	158.12	158.12	152.92	154.97	1,030,508	-5.20(-3.25%)
Sep 21, 2015	159.78	161.94	159.33	160.17	690,388	+1.59(+1.00%)
Sep 18, 2015	161.91	163.17	158.57	158.59	2,213,639	-5.64(-3.43%)
Sep 17, 2015	164.61	166.78	163.24	164.22	689,005	-0.54(-0.33%)
Sep 16, 2015	163.53	165.78	162.36	164.76	574,544	+1.33(+0.81%)
Sep 15, 2015	162.02	164.50	161.09	163.44	785,901	+2.06(+1.28%)
Sep 14, 2015	160.11	163.36	158.59	161.38	1,119,409	+1.31(+0.82%)
Sep 11, 2015	158.71	160.36	157.09	160.07	1,023,485	+0.66(+0.42%)
Sep 10, 2015	157.46	160.18	156.43	159.41	1,138,871	+2.03(+1.29%)
Sep 09, 2015	160.35	161.43	156.94	157.38	1,017,885	-1.30(-0.82%)
Sep 08, 2015	157.21	159.06	156.24	158.68	590,406	+3.29(+2.12%)
Sep 04, 2015	155.04	155.38	155.38	155.38	658,627	-1.35(-0.86%)
Sep 03, 2015	158.14	160.56	156.56	156.74	759,081	-0.60(-0.38%)
Sep 02, 2015	155.24	157.39	153.63	157.33	595,219	+4.51(+2.95%)
Sep 01, 2015	153.45	155.55	151.88	152.83	725,238	-3.81(-2.43%)
Aug 31, 2015	154.00	158.11	153.12	156.63	839,681	+2.15(+1.39%)
Aug 28, 2015	152.74	155.91	151.86	154.49	756,666	+0.85(+0.55%)
Aug 27, 2015	148.79	155.42	148.79	153.64	850,772	+6.56(+4.46%)
Aug 26, 2015	147.44	147.44	142.27	147.07	827,002	+3.35(+2.33%)
Aug 25, 2015	147.83	152.55	143.72	143.72	1,020,386	-0.45(-0.31%)
Aug 24, 2015	142.45	151.22	133.31	144.17	1,433,346	-6.35(-4.22%)
Aug 21, 2015	153.91	155.06	148.85	150.52	1,041,480	-4.94(-3.18%)
Aug 20, 2015	158.30	159.10	154.68	155.46	572,863	-3.67(-2.31%)
Aug 19, 2015	162.87	163.04	158.10	159.13	685,482	-4.47(-2.73%)
Aug 18, 2015	162.91	165.37	161.94	163.60	472,391	+0.53(+0.33%)
Aug 17, 2015	163.45	163.93	161.20	163.07	535,543	+0.08(+0.05%)
Aug 14, 2015	160.16	163.18	159.56	162.99	863,820	+2.68(+1.67%)
Aug 13, 2015	160.64	161.49	158.69	160.31	557,846	-0.43(-0.27%)
Aug 12, 2015	158.10	160.87	157.56	160.73	922,381	+1.50(+0.94%)
Aug 11, 2015	158.94	160.96	158.36	159.23	847,914	-0.93(-0.58%)
Aug 10, 2015	157.55	161.12	157.30	160.16	652,071	+4.12(+2.64%)
Aug 07, 2015	156.64	157.56	154.34	156.05	584,076	-0.13(-0.08%)
Aug 06, 2015	158.44	160.95	155.59	156.18	1,098,023	-2.25(-1.42%)
Aug 05, 2015	155.25	160.72	154.50	158.43	1,752,878	+4.39(+2.85%)
Aug 04, 2015	143.07	154.18	141.54	154.05	2,273,283	+8.30(+5.69%)
Aug 03, 2015	145.85	147.70	144.39	145.75	796,692	-0.28(-0.19%)
Jul 31, 2015	147.37	147.85	145.69	146.03	487,327	-0.60(-0.41%)
Jul 30, 2015	145.85	146.86	144.68	146.63	478,633	+0.08(+0.06%)
Jul 29, 2015	145.79	148.50	144.45	146.55	889,344	+1.28(+0.88%)
Jul 28, 2015	144.34	146.46	142.47	145.28	708,535	+2.24(+1.57%)
Jul 27, 2015	146.03	146.30	142.68	143.03	722,099	-3.94(-2.68%)
Jul 24, 2015	148.32	148.88	144.96	146.97	720,448	-1.35(-0.91%)
Jul 23, 2015	150.39	151.55	147.84	148.32	909,946	-1.45(-0.97%)
Jul 22, 2015	148.26	150.94	147.85	149.77	890,158	+0.56(+0.37%)
Jul 21, 2015	149.23	150.28	147.33	149.21	854,248	+0.01(+0.01%)
Jul 20, 2015	146.16	149.42	144.90	149.21	951,390	+3.45(+2.36%)
Jul 17, 2015	144.45	146.88	143.86	145.76	1,162,284	+2.55(+1.78%)
Jul 16, 2015	140.96	144.66	140.85	143.21	607,326	+2.64(+1.88%)
Jul 15, 2015	140.91	141.09	139.31	140.56	622,435	-0.85(-0.60%)
Jul 14, 2015	142.52	143.30	141.29	141.41	768,301	-1.40(-0.98%)
Jul 13, 2015	143.80	144.47	142.15	142.81	596,798	+0.43(+0.30%)
Jul 10, 2015	137.96	142.80	137.96	142.38	962,743	+5.71(+4.18%)
Jul 09, 2015	136.11	138.73	135.90	136.67	767,406	+2.02(+1.50%)
Jul 08, 2015	134.10	136.96	132.91	134.65	898,386	-0.40(-0.30%)
Jul 07, 2015	134.46	135.92	131.80	135.05	949,419	+0.53(+0.39%)
Jul 06, 2015	132.47	135.10	132.12	134.52	864,490	+0.43(+0.32%)
Jul 02, 2015	134.58	134.09	134.09	134.09	560,785	+0.13(+0.10%)
Jul 01, 2015	132.76	134.70	132.51	133.96	736,040	+2.19(+1.66%)
Jun 30, 2015	133.24	134.04	131.75	131.77	775,627	-0.57(-0.43%)
Jun 29, 2015	133.97	136.04	132.08	132.34	552,207	-2.57(-1.90%)
Jun 26, 2015	135.69	136.22	134.34	134.91	1,420,021	-0.32(-0.23%)
Jun 25, 2015	136.14	136.15	134.42	135.23	653,655	-0.64(-0.47%)
Jun 24, 2015	137.86	138.00	134.26	135.87	572,186	-2.07(-1.50%)
Jun 23, 2015	138.13	138.78	137.07	137.94	340,691	-0.33(-0.24%)
Jun 22, 2015	138.89	139.57	137.06	138.26	592,062	+0.22(+0.16%)
Jun 19, 2015	137.19	139.16	137.19	138.05	718,515	+0.83(+0.60%)
Jun 18, 2015	135.76	137.80	134.87	137.22	668,949	+2.21(+1.63%)
Jun 17, 2015	135.99	136.82	133.39	135.01	724,352	-0.72(-0.53%)
Jun 16, 2015	135.92	136.86	135.07	135.73	487,118	-0.33(-0.24%)
Jun 15, 2015	136.44	137.42	134.87	136.06	733,933	-1.66(-1.20%)
Jun 12, 2015	141.09	141.09	137.02	137.71	891,613	-3.78(-2.67%)
Jun 11, 2015	141.42	142.61	140.46	141.50	909,207	+0.27(+0.19%)
Jun 10, 2015	139.43	142.84	139.43	141.22	969,744	+2.84(+2.05%)
Jun 09, 2015	138.38	139.59	137.50	138.38	715,727	-0.06(-0.04%)
Jun 08, 2015	137.91	138.98	136.90	138.44	688,692	+0.53(+0.39%)
Jun 05, 2015	137.19	139.68	136.18	137.91	1,178,902	+0.09(+0.07%)
Jun 04, 2015	136.79	138.28	135.57	137.82	1,355,071	+0.13(+0.10%)
Jun 03, 2015	138.85	139.82	136.12	137.69	1,450,899	-1.42(-1.02%)
Jun 02, 2015	136.88	140.25	136.58	139.10	1,962,064	+2.16(+1.58%)
Jun 01, 2015	138.66	139.68	136.28	136.94	1,612,819	-1.82(-1.31%)
May 29, 2015	140.68	140.89	138.41	138.76	1,307,810	-1.92(-1.36%)
May 28, 2015	141.20	142.38	139.15	140.68	805,033	-1.32(-0.93%)
May 27, 2015	140.61	142.29	140.06	142.00	1,161,596	+1.62(+1.15%)
May 26, 2015	140.67	141.43	138.81	140.38	1,490,288	-1.07(-0.76%)
May 22, 2015	143.15	141.45	141.45	141.45	1,096,303	-2.12(-1.47%)
May 21, 2015	142.28	144.43	142.13	143.57	741,212	+1.00(+0.70%)
May 20, 2015	143.68	143.68	141.32	142.56	654,902	-0.71(-0.49%)
May 19, 2015	144.21	144.79	142.12	143.27	434,325	-0.97(-0.68%)
May 18, 2015	143.95	144.87	142.12	144.25	653,194	-0.01(-0.01%)
May 15, 2015	143.50	144.32	142.07	144.25	1,147,831	+0.60(+0.42%)
May 14, 2015	143.67	144.07	141.52	143.65	885,651	+0.65(+0.45%)
May 13, 2015	141.38	144.53	141.38	143.00	1,263,148	+2.99(+2.14%)
May 12, 2015	141.97	142.43	139.65	140.01	1,514,284	-2.81(-1.97%)
May 11, 2015	143.33	144.10	143.04	142.82	897,307	-1.03(-0.72%)
May 08, 2015	142.10	144.70	141.04	143.85	1,272,542	+4.00(+2.86%)
May 07, 2015	138.05	140.23	137.12	139.85	1,126,646	+1.38(+1.00%)
May 06, 2015	136.74	139.89	135.02	138.47	1,154,769	+2.05(+1.50%)
May 05, 2015	137.57	138.48	136.12	136.42	828,791	-1.40(-1.02%)
May 04, 2015	137.55	139.68	137.47	137.82	958,495	+0.52(+0.38%)