Bank of Montreal (TSX: BMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	96.75	97.76	96.29	96.66	4,181,852	+0.07(+0.07%)
Apr 27, 2017	98.63	98.91	96.10	96.59	6,305,647	-3.11(-3.12%)
Apr 26, 2017	100.77	100.87	99.50	99.70	2,468,378	-1.07(-1.06%)
Apr 25, 2017	100.40	101.29	100.36	100.77	2,467,739	+0.73(+0.73%)
Apr 24, 2017	99.59	100.19	99.54	100.04	2,571,322	+1.31(+1.33%)
Apr 21, 2017	98.92	99.34	98.62	98.73	2,003,493	-0.31(-0.31%)
Apr 20, 2017	98.44	99.25	98.14	99.04	2,214,896	+0.81(+0.82%)
Apr 19, 2017	98.51	98.88	97.91	98.23	1,880,430	+0.13(+0.13%)
Apr 18, 2017	98.11	98.53	97.54	98.10	803,837	-0.42(-0.43%)
Apr 17, 2017	97.37	98.61	97.36	98.52	912,212	+1.14(+1.17%)
Apr 13, 2017	98.00	98.29	97.32	97.38	1,056,430	-0.87(-0.89%)
Apr 12, 2017	98.51	98.94	98.21	98.25	1,088,992	-0.55(-0.56%)
Apr 11, 2017	99.61	99.76	98.56	98.80	1,430,870	-1.11(-1.11%)
Apr 10, 2017	100.08	100.41	99.57	99.91	780,810	-0.32(-0.32%)
Apr 07, 2017	99.95	100.38	99.47	100.23	1,608,426	+0.28(+0.28%)
Apr 06, 2017	99.80	100.36	99.43	99.95	1,008,537	+0.32(+0.32%)
Apr 05, 2017	100.34	100.68	99.56	99.63	1,016,705	-0.32(-0.32%)
Apr 04, 2017	99.74	100.43	99.36	99.95	877,760	+0.14(+0.14%)
Apr 03, 2017	99.41	99.94	98.53	99.81	952,203	+0.48(+0.48%)
Mar 31, 2017	100.30	100.30	99.33	99.33	1,261,375	-0.51(-0.51%)
Mar 30, 2017	100.29	100.44	99.55	99.84	645,234	-0.20(-0.20%)
Mar 29, 2017	100.05	100.45	99.81	100.04	703,291	+0.11(+0.11%)
Mar 28, 2017	99.23	100.23	99.23	99.93	987,961	+0.69(+0.70%)
Mar 27, 2017	98.29	99.45	98.19	99.24	981,853	-0.05(-0.05%)
Mar 24, 2017	99.88	99.99	98.97	99.29	827,008	+0.06(+0.06%)
Mar 23, 2017	98.48	99.63	98.33	99.23	769,411	+0.75(+0.76%)
Mar 22, 2017	98.00	98.68	97.49	98.48	1,545,343	-0.17(-0.17%)
Mar 21, 2017	100.00	100.59	98.42	98.65	1,322,611	-1.40(-1.40%)
Mar 20, 2017	100.50	100.83	99.57	100.05	1,100,374	-0.91(-0.90%)
Mar 17, 2017	101.53	101.95	100.75	100.96	5,746,561	-0.53(-0.52%)
Mar 16, 2017	101.31	102.05	101.26	101.49	1,108,162	+0.25(+0.25%)
Mar 15, 2017	102.32	102.59	101.04	101.24	1,263,528	-1.25(-1.22%)
Mar 14, 2017	102.62	103.05	102.32	102.49	1,359,459	-0.61(-0.59%)
Mar 13, 2017	102.98	103.66	102.77	103.10	1,336,566	+0.05(+0.05%)
Mar 10, 2017	102.91	103.58	102.10	103.05	2,125,437	+0.44(+0.43%)
Mar 09, 2017	103.00	103.60	102.37	102.61	834,194	-0.45(-0.44%)
Mar 08, 2017	104.08	104.15	102.99	103.06	1,027,194	-0.44(-0.43%)
Mar 07, 2017	103.29	104.05	102.85	103.50	1,174,821	+0.18(+0.17%)
Mar 06, 2017	102.46	103.50	102.12	103.32	1,190,709	+0.47(+0.46%)
Mar 03, 2017	103.18	103.38	102.63	102.85	1,752,127	-0.52(-0.50%)
Mar 02, 2017	102.50	103.54	102.16	103.37	1,665,285	+1.47(+1.44%)
Mar 01, 2017	102.11	102.45	101.69	101.90	1,850,204	+1.11(+1.10%)
Feb 28, 2017	99.81	101.30	99.79	100.79	2,374,624	+2.21(+2.24%)
Feb 27, 2017	99.98	100.42	98.58	98.58	3,722,101	-1.40(-1.40%)
Feb 24, 2017	101.01	101.49	99.98	99.98	1,927,202	-1.72(-1.69%)
Feb 23, 2017	101.76	102.22	101.62	101.70	2,718,374	+0.10(+0.10%)
Feb 22, 2017	101.45	102.24	101.29	101.60	2,138,585	+0.18(+0.18%)
Feb 21, 2017	101.66	102.39	101.39	101.42	2,348,136	+0.01(+0.01%)
Feb 17, 2017		101.41	101.41	101.41	0	-0.07(-0.07%)
Feb 16, 2017	101.29	101.58	101.07	101.48	1,457,854	+0.19(+0.19%)
Feb 15, 2017	100.79	101.33	100.68	101.29	1,119,667	+0.73(+0.73%)
Feb 14, 2017	100.55	100.79	100.26	100.56	967,987	-0.17(-0.17%)
Feb 13, 2017	100.43	100.84	100.42	100.73	1,456,837	+0.58(+0.58%)
Feb 10, 2017	99.80	100.19	99.70	100.15	1,342,557	+0.60(+0.60%)
Feb 09, 2017	99.15	99.78	99.03	99.55	849,922	+0.43(+0.43%)
Feb 08, 2017	98.78	99.18	98.15	99.12	830,189	+0.22(+0.22%)
Feb 07, 2017	98.82	99.20	98.71	98.90	643,207	+0.22(+0.22%)
Feb 06, 2017	98.99	99.15	98.56	98.68	889,749	-0.31(-0.31%)
Feb 03, 2017	98.41	99.25	98.41	98.99	938,646	+0.77(+0.78%)
Feb 02, 2017	98.22	98.59	98.01	98.22	713,186	-0.05(-0.05%)
Feb 01, 2017	98.56	98.90	97.85	98.27	819,162	-0.16(-0.16%)
Jan 31, 2017	98.68	98.87	97.96	98.43	1,431,886	-0.65(-0.66%)
Jan 30, 2017	99.45	99.62	98.75	99.08	1,470,445	-1.73(-1.72%)
Jan 27, 2017	100.75	101.15	100.65	100.81	957,363	+0.15(+0.15%)
Jan 26, 2017	100.70	100.93	100.25	100.66	899,998	+0.40(+0.40%)
Jan 25, 2017	99.79	100.45	99.75	100.26	1,590,720	+1.01(+1.02%)
Jan 24, 2017	98.79	99.37	98.28	99.25	1,238,524	+0.40(+0.40%)
Jan 23, 2017	98.59	98.93	98.18	98.85	936,789	+0.25(+0.25%)
Jan 20, 2017	98.17	98.90	98.16	98.60	1,153,320	+0.55(+0.56%)
Jan 19, 2017	97.50	98.12	97.37	98.05	1,065,112	+0.59(+0.61%)
Jan 18, 2017	97.50	97.89	97.03	97.46	1,338,612	-0.22(-0.23%)
Jan 17, 2017	97.88	97.91	97.42	97.68	1,246,014	-0.55(-0.56%)
Jan 16, 2017	98.08	98.23	97.85	98.23	444,526	+0.26(+0.27%)
Jan 13, 2017	98.28	98.60	97.91	97.97	1,159,679	+0.00(+0.00%)
Jan 12, 2017	98.69	98.70	97.70	97.97	1,655,604	-0.88(-0.89%)
Jan 11, 2017	97.93	98.86	97.69	98.85	1,405,293	+1.17(+1.20%)
Jan 10, 2017	97.70	98.10	97.36	97.68	769,763	+0.32(+0.33%)
Jan 09, 2017	97.37	97.67	96.70	97.36	857,883	-0.19(-0.19%)
Jan 06, 2017	97.90	97.90	97.35	97.55	797,578	-0.25(-0.26%)
Jan 05, 2017	97.32	97.99	97.11	97.80	1,284,184	+0.40(+0.41%)
Jan 04, 2017	97.30	97.70	97.01	97.40	1,345,675	+0.34(+0.35%)
Jan 03, 2017	96.90	97.38	96.83	97.06	1,133,986	+0.49(+0.51%)
Dec 30, 2016		96.57	96.57	96.57	0	-0.43(-0.44%)
Dec 29, 2016	97.10	97.41	96.68	97.00	505,169	-0.19(-0.20%)
Dec 28, 2016	97.30	97.47	96.87	97.19	929,427	+0.02(+0.02%)
Dec 23, 2016		97.17	97.17	97.17	0	-0.21(-0.22%)
Dec 22, 2016	97.09	97.59	96.82	97.38	949,929	+0.27(+0.28%)
Dec 21, 2016	96.94	97.11	96.66	97.11	513,464	+0.19(+0.20%)
Dec 20, 2016	96.75	97.36	96.75	96.92	975,609	+0.30(+0.31%)
Dec 19, 2016	97.09	97.26	96.57	96.62	1,070,707	-0.28(-0.29%)
Dec 16, 2016	96.94	97.50	96.70	96.90	7,535,313	+0.30(+0.31%)
Dec 15, 2016	96.00	96.88	96.00	96.60	1,678,622	+0.45(+0.47%)
Dec 14, 2016	96.26	96.51	95.75	96.15	1,728,957	-0.36(-0.37%)
Dec 13, 2016	96.20	96.92	96.19	96.51	1,039,377	+0.55(+0.57%)
Dec 12, 2016	96.00	96.39	95.75	95.96	1,148,794	-0.24(-0.25%)
Dec 09, 2016	95.29	96.22	95.25	96.20	1,283,989	+1.18(+1.24%)
Dec 08, 2016	93.50	95.54	93.34	95.02	2,134,676	+1.88(+2.02%)
Dec 07, 2016	92.63	93.27	92.21	93.14	1,915,269	+1.08(+1.17%)
Dec 06, 2016	91.74	92.20	91.69	92.06	2,392,012	+2.48(+2.77%)
Dec 05, 2016	89.30	89.86	89.21	89.58	1,106,389	+0.58(+0.65%)
Dec 02, 2016	88.57	89.30	88.44	89.00	1,281,796	+0.34(+0.38%)
Dec 01, 2016	88.81	88.82	88.07	88.66	1,559,077	+0.13(+0.15%)
Nov 30, 2016	89.22	89.45	88.44	88.53	1,866,299	-0.61(-0.68%)
Nov 29, 2016	89.05	89.64	89.02	89.14	1,151,622	+0.20(+0.22%)
Nov 28, 2016	89.00	89.19	88.59	88.94	1,102,919	+0.12(+0.14%)
Nov 25, 2016	88.77	89.35	88.55	88.82	1,040,113	+0.02(+0.02%)
Nov 24, 2016	88.96	89.27	88.72	88.80	738,693	-0.26(-0.29%)
Nov 23, 2016	88.57	89.25	88.57	89.06	1,635,973	+0.66(+0.75%)
Nov 22, 2016	88.68	89.13	88.21	88.40	1,737,490	+0.06(+0.07%)
Nov 21, 2016	87.96	88.67	87.78	88.34	1,787,033	+0.50(+0.57%)
Nov 18, 2016	87.46	87.86	87.28	87.84	1,061,895	+0.24(+0.27%)
Nov 17, 2016	86.59	87.78	86.57	87.60	1,535,546	+0.85(+0.98%)
Nov 16, 2016	86.68	86.95	86.27	86.75	1,282,168	-0.19(-0.22%)
Nov 15, 2016	86.86	87.00	85.94	86.94	1,796,385	+0.36(+0.42%)
Nov 14, 2016	86.40	87.20	86.38	86.58	1,599,547	+0.52(+0.60%)
Nov 11, 2016		86.37	85.33	86.06	1,173,841	-0.11(-0.13%)
Nov 10, 2016	85.87	86.55	85.87	86.17	1,700,418	+0.62(+0.72%)
Nov 09, 2016	84.09	85.91	84.09	85.55	1,699,734	+0.56(+0.66%)
Nov 08, 2016	84.78	85.32	84.60	84.99	829,095	+0.05(+0.06%)
Nov 07, 2016	84.59	85.22	84.59	84.94	1,041,371	+1.11(+1.32%)
Nov 04, 2016	84.40	84.45	83.58	83.83	1,288,567	-0.64(-0.76%)
Nov 03, 2016	84.63	85.23	84.20	84.47	1,311,313	+0.08(+0.09%)
Nov 02, 2016	84.59	84.68	84.26	84.39	985,373	-0.55(-0.65%)
Nov 01, 2016	85.33	85.40	84.51	84.94	1,353,523	-0.42(-0.49%)
Oct 31, 2016	85.29	85.64	85.18	85.36	975,465	+0.01(+0.01%)
Oct 28, 2016	85.82	86.02	85.18	85.35	1,769,736	-1.59(-1.83%)
Oct 27, 2016	86.84	87.29	86.51	86.94	1,981,012	+0.27(+0.31%)
Oct 26, 2016	86.10	86.83	86.01	86.67	2,241,516	+0.57(+0.66%)
Oct 25, 2016	86.49	86.49	86.02	86.10	1,090,333	-0.16(-0.19%)
Oct 24, 2016	85.66	86.34	85.55	86.26	1,242,536	+0.74(+0.87%)
Oct 21, 2016	85.35	85.78	85.30	85.52	982,516	+0.07(+0.08%)
Oct 20, 2016	85.33	85.79	85.13	85.45	1,467,013	+0.18(+0.21%)
Oct 19, 2016	85.36	85.58	85.02	85.27	1,106,964	+0.07(+0.08%)
Oct 18, 2016	84.95	85.34	84.84	85.20	1,045,400	+0.55(+0.65%)
Oct 17, 2016	84.60	84.92	84.42	84.65	733,428	+0.17(+0.20%)
Oct 14, 2016	84.78	85.14	84.37	84.48	1,122,346	-0.06(-0.07%)
Oct 13, 2016	84.00	84.63	83.58	84.54	1,121,544	+0.26(+0.31%)
Oct 12, 2016	83.92	84.47	83.73	84.28	975,858	+0.35(+0.42%)
Oct 11, 2016	83.80	84.18	83.59	83.93	755,908	-0.02(-0.02%)
Oct 07, 2016		83.95	83.95	83.95	0	-0.11(-0.13%)
Oct 06, 2016	84.14	84.32	83.67	84.06	1,422,655	-0.08(-0.10%)
Oct 05, 2016	84.36	84.61	84.03	84.14	1,365,544	-0.16(-0.19%)
Oct 04, 2016	84.50	85.07	83.74	84.30	2,868,481	-1.53(-1.78%)
Oct 03, 2016	85.83	86.00	85.46	85.83	650,505	-0.14(-0.16%)
Sep 30, 2016	86.09	86.45	85.94	85.97	1,181,414	-0.02(-0.02%)
Sep 29, 2016	86.40	86.62	85.75	85.99	865,576	-0.29(-0.34%)
Sep 28, 2016	85.87	86.41	85.86	86.28	1,019,249	+0.67(+0.78%)
Sep 27, 2016	85.40	86.09	85.04	85.61	1,080,948	+0.12(+0.14%)
Sep 26, 2016	85.54	85.66	85.12	85.49	717,425	-0.32(-0.37%)
Sep 23, 2016	86.18	86.26	85.57	85.81	781,523	-0.54(-0.63%)
Sep 22, 2016	86.24	86.60	86.08	86.35	802,467	+0.39(+0.45%)
Sep 21, 2016	85.79	86.18	85.55	85.96	806,132	+0.52(+0.61%)
Sep 20, 2016	85.80	86.00	85.11	85.44	844,770	+0.05(+0.06%)
Sep 19, 2016	85.61	86.05	85.18	85.39	625,697	+0.18(+0.21%)
Sep 16, 2016	85.64	85.64	84.86	85.21	2,180,153	-0.42(-0.49%)
Sep 15, 2016	85.07	85.92	85.03	85.63	2,290,885	+0.67(+0.79%)
Sep 14, 2016	84.80	85.41	84.65	84.96	668,635	+0.06(+0.07%)
Sep 13, 2016	85.01	85.16	84.53	84.90	1,329,975	-0.71(-0.83%)
Sep 12, 2016	85.30	85.94	84.99	85.61	972,342	+0.03(+0.04%)
Sep 09, 2016	85.80	86.00	85.20	85.58	1,111,693	-0.57(-0.66%)
Sep 08, 2016	86.34	86.45	85.92	86.15	662,835	-0.40(-0.46%)
Sep 07, 2016	86.58	86.85	86.13	86.55	711,987	-0.10(-0.12%)
Sep 06, 2016	86.99	87.05	86.26	86.65	1,096,742	-0.37(-0.43%)
Sep 02, 2016		87.02	87.02	87.02	0	+0.00(+0.00%)
Sep 01, 2016	87.00	87.39	86.68	87.02	848,164	+0.04(+0.05%)
Aug 31, 2016	87.23	87.59	86.55	86.98	1,208,633	-0.26(-0.30%)
Aug 30, 2016	87.16	87.49	87.03	87.24	743,948	+0.25(+0.29%)
Aug 29, 2016	86.85	87.32	86.74	86.99	910,637	+0.15(+0.17%)
Aug 26, 2016	86.70	86.93	86.45	86.84	926,494	+0.05(+0.06%)
Aug 25, 2016	86.30	86.88	86.25	86.79	1,248,264	+0.50(+0.58%)
Aug 24, 2016	86.27	86.62	86.21	86.29	967,823	+0.02(+0.02%)
Aug 23, 2016	85.35	86.82	85.31	86.27	2,728,309	+1.85(+2.19%)
Aug 22, 2016	83.94	84.42	83.51	84.42	993,051	+0.37(+0.44%)
Aug 19, 2016	83.82	84.10	83.24	84.05	766,538	+0.39(+0.47%)
Aug 18, 2016	83.92	83.95	83.46	83.66	591,578	-0.41(-0.49%)
Aug 17, 2016	83.51	84.13	83.42	84.07	732,797	+0.50(+0.60%)
Aug 16, 2016	83.75	83.82	83.37	83.57	767,245	-0.46(-0.55%)
Aug 15, 2016	83.84	84.07	83.64	84.03	685,044	+0.38(+0.45%)
Aug 12, 2016	83.89	83.89	83.40	83.65	908,638	-0.27(-0.32%)
Aug 11, 2016	84.00	84.20	83.85	83.92	729,287	+0.27(+0.32%)
Aug 10, 2016	83.84	84.02	83.45	83.65	915,025	-0.15(-0.18%)
Aug 09, 2016	83.49	84.23	83.49	83.80	671,749	+0.31(+0.37%)
Aug 08, 2016	82.71	83.67	82.71	83.49	878,122	+0.64(+0.77%)
Aug 05, 2016	82.53	83.03	82.48	82.85	930,856	+0.75(+0.91%)
Aug 04, 2016	82.34	82.70	81.62	82.10	1,038,188	-0.34(-0.41%)
Aug 03, 2016	82.78	83.14	82.23	82.44	1,247,710	-0.25(-0.30%)
Aug 02, 2016	83.20	83.52	82.38	82.69	1,125,167	-1.01(-1.21%)
Jul 29, 2016		83.70	83.70	83.70	0	-0.26(-0.31%)
Jul 28, 2016	83.99	84.40	83.27	83.96	853,858	-0.05(-0.06%)
Jul 27, 2016	84.50	84.54	83.47	84.01	1,426,598	-1.36(-1.59%)
Jul 26, 2016	85.00	85.50	84.83	85.37	1,620,152	+0.38(+0.45%)
Jul 25, 2016	84.85	84.99	84.73	84.99	643,924	+0.23(+0.27%)
Jul 22, 2016	84.85	85.05	84.52	84.76	959,561	-0.08(-0.09%)
Jul 21, 2016	84.90	85.11	84.65	84.84	691,483	-0.08(-0.09%)
Jul 20, 2016	85.00	85.31	84.85	84.92	847,914	+0.14(+0.17%)
Jul 19, 2016	84.87	84.94	84.51	84.78	652,602	-0.06(-0.07%)
Jul 18, 2016	84.97	85.10	84.72	84.84	623,841	+0.11(+0.13%)
Jul 15, 2016	84.47	85.03	84.43	84.73	1,035,521	+0.35(+0.41%)
Jul 14, 2016	84.47	84.75	84.36	84.38	839,702	+0.22(+0.26%)
Jul 13, 2016	84.00	84.22	83.47	84.16	1,473,942	+0.28(+0.33%)
Jul 12, 2016	83.69	83.95	83.47	83.88	1,291,526	+0.59(+0.71%)
Jul 11, 2016	83.55	83.81	83.29	83.29	1,110,813	+0.34(+0.41%)
Jul 08, 2016		83.69	82.30	82.95	1,289,072	+0.65(+0.79%)
Jul 07, 2016	82.68	82.85	82.09	82.30	899,856	+0.10(+0.12%)
Jul 05, 2016	82.00	82.97	81.75	82.20	1,198,573	-0.16(-0.19%)
Jul 04, 2016	82.43	82.79	82.25	82.36	483,069	+0.41(+0.50%)
Jun 30, 2016		81.95	81.95	81.95	0	-0.29(-0.35%)
Jun 29, 2016	82.22	82.57	82.02	82.24	1,190,585	+0.27(+0.33%)
Jun 28, 2016	80.90	82.12	80.70	81.97	2,194,387	+1.71(+2.13%)
Jun 27, 2016	80.63	80.86	79.82	80.26	2,511,659	-1.20(-1.47%)
Jun 24, 2016	80.58	82.06	80.19	81.46	1,372,611	-1.81(-2.17%)
Jun 23, 2016	83.27	83.73	83.22	83.27	1,002,244	+0.45(+0.54%)
Jun 22, 2016	82.82	83.20	82.59	82.82	1,025,824	+0.17(+0.21%)
Jun 21, 2016	82.36	83.11	81.94	82.65	1,002,692	+0.76(+0.93%)
Jun 20, 2016	82.69	82.69	81.89	81.89	1,011,931	+0.39(+0.48%)
Jun 17, 2016	81.54	82.11	81.42	81.50	3,939,371	-0.10(-0.12%)
Jun 16, 2016	81.33	81.70	80.60	81.60	947,778	-0.09(-0.11%)
Jun 15, 2016	81.74	82.21	81.58	81.69	1,015,512	+0.21(+0.26%)
Jun 14, 2016	82.20	82.57	81.31	81.48	1,438,619	-1.04(-1.26%)
Jun 13, 2016	82.63	82.99	82.16	82.52	1,021,599	-0.61(-0.73%)
Jun 10, 2016	82.90	83.23	82.60	83.13	1,018,530	-0.38(-0.46%)
Jun 09, 2016	83.46	83.71	83.14	83.51	916,016	-0.29(-0.35%)
Jun 08, 2016	83.88	84.05	83.39	83.80	1,857,386	+0.02(+0.02%)
Jun 07, 2016	83.58	83.96	83.44	83.78	1,308,141	+0.43(+0.52%)
Jun 06, 2016	83.02	83.51	83.00	83.35	1,312,663	+0.48(+0.58%)
Jun 03, 2016	82.65	83.06	81.93	82.87	1,450,175	+0.21(+0.25%)
Jun 02, 2016	82.27	82.84	82.11	82.66	1,065,210	+0.31(+0.38%)
Jun 01, 2016	81.92	82.46	81.54	82.35	1,378,533	+0.05(+0.06%)
May 31, 2016	83.34	83.55	82.22	82.30	2,984,722	-1.05(-1.26%)
May 30, 2016	83.50	83.62	83.01	83.35	503,624	-0.09(-0.11%)
May 27, 2016	83.67	84.06	83.00	83.44	1,442,404	-0.36(-0.43%)
May 26, 2016	84.24	84.49	83.10	83.80	2,104,163	-0.47(-0.56%)
May 25, 2016	83.40	84.55	82.97	84.27	1,636,175	+1.04(+1.25%)
May 24, 2016	82.90	83.74	82.81	83.23	1,480,164	+0.54(+0.65%)
May 20, 2016		82.69	82.69	82.69	0	+0.44(+0.53%)
May 19, 2016	82.36	82.50	81.70	82.25	1,061,797	-0.32(-0.39%)
May 18, 2016	81.65	82.58	81.65	82.57	1,408,583	+0.51(+0.62%)
May 17, 2016	82.30	82.43	81.73	82.06	1,037,441	-0.29(-0.35%)
May 16, 2016	82.03	82.79	82.01	82.35	1,114,886	+0.28(+0.34%)
May 13, 2016	81.64	82.23	81.61	82.07	1,026,586	+0.19(+0.23%)
May 12, 2016	81.67	82.00	81.28	81.88	1,033,569	+0.38(+0.47%)
May 11, 2016	81.33	81.98	81.18	81.50	709,751	+0.00(+0.00%)
May 10, 2016	80.80	81.85	80.79	81.50	996,067	+1.02(+1.27%)
May 09, 2016	80.53	80.83	80.24	80.48	897,202	-0.07(-0.09%)
May 06, 2016	80.20	80.97	80.01	80.55	976,692	-0.02(-0.02%)
May 05, 2016	81.30	81.30	80.40	80.57	1,116,617	-0.49(-0.60%)
May 04, 2016	80.72	81.15	80.53	81.06	1,188,612	-0.10(-0.12%)
May 03, 2016	81.20	81.28	80.57	81.16	1,228,720	-0.50(-0.61%)