Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	211.12	211.82	207.94	208.32	573,239	-2.99(-1.41%)
Apr 27, 2017	209.09	211.91	207.07	211.31	559,142	+2.08(+0.99%)
Apr 26, 2017	211.50	211.75	208.90	209.23	515,569	-2.22(-1.05%)
Apr 25, 2017	211.96	212.70	210.10	211.45	693,088	+0.65(+0.31%)
Apr 24, 2017	209.54	211.52	207.11	210.80	585,283	+3.71(+1.79%)
Apr 21, 2017	205.85	208.13	204.78	207.09	593,089	+1.51(+0.74%)
Apr 20, 2017	201.17	207.04	200.54	205.57	501,504	+5.80(+2.90%)
Apr 19, 2017	200.33	202.34	199.37	199.78	511,919	+0.41(+0.20%)
Apr 18, 2017	199.69	201.68	198.14	199.37	327,785	-1.85(-0.92%)
Apr 17, 2017	199.22	201.38	198.83	201.22	482,603	+2.44(+1.23%)
Apr 13, 2017	200.86	201.81	198.76	198.78	524,629	-2.54(-1.26%)
Apr 12, 2017	207.00	207.00	200.33	201.32	831,155	-6.43(-3.10%)
Apr 11, 2017	207.99	208.34	202.53	207.75	564,254	-0.68(-0.33%)
Apr 10, 2017	209.60	210.06	207.71	208.43	420,697	-1.04(-0.50%)
Apr 07, 2017	206.91	211.50	206.91	209.47	924,002	+3.03(+1.47%)
Apr 06, 2017	203.26	206.58	202.56	206.45	896,758	+3.06(+1.50%)
Apr 05, 2017	204.73	207.17	203.07	203.39	880,636	-0.97(-0.48%)
Apr 04, 2017	202.75	204.48	201.19	204.36	475,995	+1.50(+0.74%)
Apr 03, 2017	206.44	206.84	201.32	202.87	670,415	-3.61(-1.75%)
Mar 31, 2017	202.46	207.26	201.59	206.48	980,438	+6.33(+3.16%)
Mar 30, 2017	202.14	205.10	199.57	200.15	746,214	-2.56(-1.26%)
Mar 29, 2017	199.77	203.15	198.68	202.72	625,476	+4.12(+2.07%)
Mar 28, 2017	195.37	200.60	195.37	198.60	811,739	+2.72(+1.39%)
Mar 27, 2017	192.85	196.99	190.89	195.88	759,835	-0.19(-0.10%)
Mar 24, 2017	201.66	201.74	195.36	196.07	858,402	-5.91(-2.93%)
Mar 23, 2017	200.93	203.10	198.86	201.98	710,460	+0.90(+0.45%)
Mar 22, 2017	197.26	201.60	195.84	201.08	756,374	+3.26(+1.65%)
Mar 21, 2017	200.65	201.14	196.40	197.82	556,292	-1.91(-0.96%)
Mar 20, 2017	200.60	200.60	198.21	199.73	385,848	-0.79(-0.40%)
Mar 17, 2017	199.62	201.64	199.62	200.52	604,940	+1.50(+0.75%)
Mar 16, 2017	202.95	203.06	197.91	199.03	695,588	-3.45(-1.71%)
Mar 15, 2017	201.00	203.62	198.33	202.48	585,004	+2.22(+1.11%)
Mar 14, 2017	201.43	201.99	198.03	200.26	528,964	-3.08(-1.52%)
Mar 13, 2017	200.91	203.57	200.33	203.34	599,728	+2.01(+1.00%)
Mar 10, 2017	198.08	201.65	197.34	201.34	748,355	+4.40(+2.23%)
Mar 09, 2017	199.07	201.41	194.76	196.94	645,112	-2.54(-1.28%)
Mar 08, 2017	198.29	200.84	198.29	199.48	609,947	+0.87(+0.44%)
Mar 07, 2017	202.95	203.37	197.73	198.61	886,990	-4.49(-2.21%)
Mar 06, 2017	204.29	205.96	202.06	203.11	797,014	-2.85(-1.38%)
Mar 03, 2017	207.11	209.89	204.31	205.95	716,135	-1.26(-0.61%)
Mar 02, 2017	209.95	210.00	205.87	207.21	751,419	-2.68(-1.28%)
Mar 01, 2017	210.60	212.45	207.59	209.89	1,235,425	+5.97(+2.93%)
Feb 28, 2017	203.64	207.11	202.00	203.92	1,235,936	+0.65(+0.32%)
Feb 27, 2017	198.76	207.46	197.31	203.27	871,241	+4.92(+2.48%)
Feb 24, 2017	195.54	199.55	194.62	198.35	1,043,897	+1.29(+0.66%)
Feb 23, 2017	207.46	207.98	194.85	197.06	2,026,322	-9.69(-4.69%)
Feb 22, 2017	207.64	209.04	206.54	206.75	793,434	-0.98(-0.47%)
Feb 21, 2017	206.09	209.34	205.90	207.73	770,029	+2.30(+1.12%)
Feb 17, 2017		205.43	205.43	205.43	0	-3.76(-1.80%)
Feb 16, 2017	209.59	210.31	207.75	209.19	818,123	-0.44(-0.21%)
Feb 15, 2017	212.14	213.69	207.71	209.63	1,842,118	-4.17(-1.95%)
Feb 14, 2017	214.00	216.35	209.03	213.80	1,648,925	-4.70(-2.15%)
Feb 13, 2017	219.70	221.37	217.22	218.50	703,542	+1.01(+0.46%)
Feb 10, 2017	214.25	218.28	213.84	217.49	550,343	+4.72(+2.22%)
Feb 09, 2017	214.36	214.67	212.33	212.77	550,788	-0.88(-0.41%)
Feb 08, 2017	214.00	215.91	210.89	213.65	529,958	-0.35(-0.16%)
Feb 07, 2017	211.40	216.24	209.00	214.00	1,150,799	-3.74(-1.72%)
Feb 06, 2017	218.00	218.66	216.90	217.74	555,087	-0.31(-0.14%)
Feb 03, 2017	217.06	220.34	215.88	218.05	520,106	+2.19(+1.02%)
Feb 02, 2017	216.70	217.54	214.41	215.86	638,491	-1.80(-0.83%)
Feb 01, 2017	218.41	219.29	215.82	217.66	687,623	+0.85(+0.39%)
Jan 31, 2017	221.81	223.51	214.11	216.81	1,219,045	-5.39(-2.43%)
Jan 30, 2017	224.74	224.74	220.29	222.20	642,614	-4.22(-1.86%)
Jan 27, 2017	229.06	229.22	225.43	226.42	445,197	-1.74(-0.76%)
Jan 26, 2017	228.54	230.39	226.47	228.16	843,026	-0.36(-0.16%)
Jan 25, 2017	224.34	229.74	224.33	228.52	1,517,265	+7.08(+3.20%)
Jan 24, 2017	216.43	222.45	215.67	221.44	770,096	+6.74(+3.14%)
Jan 23, 2017	215.87	217.05	212.95	214.70	643,133	-0.37(-0.17%)
Jan 20, 2017	214.47	216.39	213.87	215.06	648,795	+1.88(+0.88%)
Jan 19, 2017	213.34	214.66	212.49	213.19	770,469	+0.38(+0.18%)
Jan 18, 2017	207.89	213.31	207.18	212.81	659,643	+5.19(+2.50%)
Jan 17, 2017	208.64	208.64	205.02	207.61	672,877	-0.76(-0.37%)
Jan 13, 2017		208.38	208.38	208.38	0	+0.71(+0.34%)
Jan 12, 2017	209.77	210.11	204.72	207.67	647,781	-1.92(-0.91%)
Jan 11, 2017	209.29	209.86	207.55	209.59	440,355	+1.31(+0.63%)
Jan 10, 2017	207.81	210.08	207.03	208.28	622,632	+1.13(+0.55%)
Jan 09, 2017	207.63	209.26	206.33	207.14	681,711	-0.45(-0.22%)
Jan 06, 2017	213.49	213.64	207.30	207.59	866,632	-6.31(-2.95%)
Jan 05, 2017	213.55	216.85	212.57	213.90	688,092	+0.15(+0.07%)
Jan 04, 2017	210.81	215.00	210.40	213.75	704,158	+2.86(+1.36%)
Jan 03, 2017	211.04	213.07	207.27	210.89	797,341	+1.70(+0.81%)
Dec 30, 2016		209.19	209.19	209.19	0	-3.12(-1.47%)
Dec 29, 2016	213.41	214.88	211.72	212.32	462,435	-1.26(-0.59%)
Dec 28, 2016	217.47	220.74	212.51	213.57	515,567	-2.85(-1.32%)
Dec 27, 2016	213.87	217.73	213.87	216.42	433,703	+3.85(+1.81%)
Dec 23, 2016		212.57	212.57	212.57	0	+0.91(+0.43%)
Dec 22, 2016	211.98	213.29	210.91	211.66	405,902	-1.23(-0.58%)
Dec 21, 2016	213.45	214.83	212.19	212.89	563,989	-0.56(-0.26%)
Dec 20, 2016	209.96	215.52	208.73	213.45	537,763	+3.17(+1.51%)
Dec 19, 2016	208.09	210.74	206.54	210.28	553,196	+2.16(+1.04%)
Dec 16, 2016	209.63	211.81	207.72	208.11	808,338	-0.96(-0.46%)
Dec 15, 2016	209.63	211.33	207.71	209.08	622,871	-0.38(-0.18%)
Dec 14, 2016	209.50	213.05	207.73	209.46	610,066	-0.37(-0.18%)
Dec 13, 2016	212.26	214.34	207.62	209.82	680,521	-1.41(-0.67%)
Dec 12, 2016	217.47	217.83	210.61	211.23	768,797	-7.05(-3.23%)
Dec 09, 2016	218.55	219.60	215.42	218.28	510,481	+0.41(+0.19%)
Dec 08, 2016	217.40	219.32	215.96	217.87	641,531	+0.82(+0.38%)
Dec 07, 2016	213.41	217.22	211.98	217.05	731,645	+4.27(+2.01%)
Dec 06, 2016	211.72	213.07	208.28	212.78	504,316	+1.69(+0.80%)
Dec 05, 2016	212.13	212.30	209.75	211.09	722,000	+0.27(+0.13%)
Dec 02, 2016	208.29	211.25	207.44	210.81	871,582	+2.22(+1.06%)
Dec 01, 2016	207.89	209.18	206.80	208.60	972,426	+1.37(+0.66%)
Nov 30, 2016	208.29	211.17	206.49	207.23	711,620	+0.90(+0.43%)
Nov 29, 2016	203.50	207.29	203.43	206.33	915,348	+2.46(+1.20%)
Nov 28, 2016	212.04	212.21	203.69	203.87	1,227,757	-8.47(-3.99%)
Nov 25, 2016	211.52	213.59	211.22	212.35	254,233	+1.03(+0.49%)
Nov 23, 2016		211.32	211.32	211.32	0	+2.77(+1.33%)
Nov 22, 2016	211.24	211.58	207.04	208.55	870,276	-1.45(-0.69%)
Nov 21, 2016	208.01	210.31	207.18	210.00	793,788	+2.97(+1.43%)
Nov 18, 2016	208.10	209.11	206.11	207.03	612,093	-1.32(-0.63%)
Nov 17, 2016	208.08	210.17	205.13	208.35	1,291,271	+0.21(+0.10%)
Nov 16, 2016	212.10	213.18	207.47	208.14	1,784,725	-7.85(-3.63%)
Nov 15, 2016	216.67	218.62	212.67	215.99	1,534,227	-2.19(-1.00%)
Nov 14, 2016	218.65	222.81	215.84	218.18	1,709,781	+1.66(+0.77%)
Nov 11, 2016	221.01	221.86	210.74	216.52	1,974,841	-3.56(-1.62%)
Nov 10, 2016	215.16	221.32	213.04	220.08	2,007,640	+7.66(+3.61%)
Nov 09, 2016	201.35	214.91	201.35	212.42	4,126,065	+22.03(+11.57%)
Nov 08, 2016	186.86	190.57	185.54	190.39	1,038,294	+3.52(+1.89%)
Nov 07, 2016	184.13	186.99	182.54	186.86	933,982	+5.60(+3.09%)
Nov 04, 2016	178.13	183.31	177.74	181.26	760,106	+3.63(+2.04%)
Nov 03, 2016	179.65	179.94	176.14	177.64	683,330	-1.86(-1.03%)
Nov 02, 2016	181.31	184.08	178.89	179.49	1,370,949	-2.29(-1.26%)
Nov 01, 2016	177.57	183.77	177.57	181.78	2,381,957	+7.07(+4.05%)
Oct 31, 2016	171.73	175.98	171.08	174.71	1,548,415	+3.83(+2.24%)
Oct 28, 2016	167.10	171.97	166.08	170.89	960,866	+4.18(+2.50%)
Oct 27, 2016	168.49	168.75	165.08	166.71	665,994	-1.06(-0.63%)
Oct 26, 2016	169.05	169.19	166.09	167.78	726,229	-0.01(-0.01%)
Oct 25, 2016	169.63	169.99	167.65	167.79	548,742	-2.18(-1.28%)
Oct 24, 2016	170.35	170.69	169.14	169.96	511,717	+0.57(+0.34%)
Oct 21, 2016	166.71	169.64	165.77	169.39	565,331	+1.35(+0.80%)
Oct 20, 2016	166.79	169.15	164.77	168.04	555,047	+0.91(+0.54%)
Oct 19, 2016	168.84	168.84	164.98	167.14	575,191	-0.82(-0.49%)
Oct 18, 2016	168.54	168.54	166.91	167.96	719,994	+0.96(+0.58%)
Oct 17, 2016	163.59	167.68	162.46	167.00	927,573	+3.59(+2.20%)
Oct 14, 2016	163.05	164.16	162.82	163.41	664,796	+1.33(+0.82%)
Oct 13, 2016	158.81	162.75	157.45	162.08	662,584	+1.96(+1.22%)
Oct 12, 2016	159.29	160.27	157.95	160.12	669,660	+0.66(+0.41%)
Oct 11, 2016	158.79	160.44	158.63	159.46	1,096,279	-1.94(-1.20%)
Oct 10, 2016	160.88	162.68	160.10	161.40	926,733	+1.06(+0.66%)
Oct 07, 2016	168.18	168.68	160.09	160.33	1,292,771	-7.85(-4.67%)
Oct 06, 2016	165.06	168.53	165.03	168.18	699,095	+2.53(+1.53%)
Oct 05, 2016	166.52	168.13	164.66	165.65	907,932	+0.06(+0.03%)
Oct 04, 2016	166.29	168.04	165.34	165.59	756,254	-1.13(-0.68%)
Oct 03, 2016	168.68	169.94	166.12	166.72	776,348	-2.08(-1.23%)
Sep 30, 2016	172.00	172.92	168.41	168.81	1,184,845	-3.19(-1.86%)
Sep 29, 2016	173.41	173.75	169.55	172.00	1,057,027	-2.45(-1.40%)
Sep 28, 2016	173.73	175.30	172.11	174.45	549,444	+1.43(+0.83%)
Sep 27, 2016	172.77	173.22	170.05	173.02	696,951	+0.31(+0.18%)
Sep 26, 2016	170.39	174.18	170.39	172.71	917,523	+1.85(+1.08%)
Sep 23, 2016	171.06	172.31	170.28	170.86	882,437	-0.59(-0.35%)
Sep 22, 2016	169.70	171.98	169.70	171.45	1,012,588	+2.84(+1.68%)
Sep 21, 2016	165.88	168.68	164.75	168.62	770,881	+3.91(+2.37%)
Sep 20, 2016	166.09	166.09	162.57	164.71	617,835	-0.20(-0.12%)
Sep 19, 2016	165.49	166.61	164.07	164.90	517,450	+0.96(+0.59%)
Sep 16, 2016	166.96	167.96	163.56	163.94	817,409	-3.66(-2.18%)
Sep 15, 2016	167.17	168.23	164.72	167.60	858,149	+0.42(+0.25%)
Sep 14, 2016	168.20	169.67	166.14	167.17	731,212	-1.06(-0.63%)
Sep 13, 2016	168.16	169.33	166.93	168.23	690,378	-1.31(-0.77%)
Sep 12, 2016	164.76	169.97	164.07	169.54	1,075,568	+4.61(+2.79%)
Sep 09, 2016	168.33	168.42	163.53	164.93	1,265,810	-4.66(-2.75%)
Sep 08, 2016	170.50	171.30	169.01	169.59	423,970	-0.91(-0.53%)
Sep 07, 2016	170.54	172.88	169.66	170.49	658,021	-0.05(-0.03%)
Sep 06, 2016	174.09	174.63	169.36	170.54	821,927	-3.47(-1.99%)
Sep 02, 2016	174.11	174.01	174.01	174.01	680,980	+1.04(+0.60%)
Sep 01, 2016	172.11	173.81	170.24	172.97	669,948	+0.47(+0.27%)
Aug 31, 2016	176.71	176.71	171.18	172.50	1,066,181	-5.47(-3.07%)
Aug 30, 2016	178.69	179.20	176.89	177.97	511,879	-0.34(-0.19%)
Aug 29, 2016	177.44	179.76	177.44	178.31	476,863	+1.25(+0.71%)
Aug 26, 2016	180.03	180.91	176.18	177.05	634,423	-2.77(-1.54%)
Aug 25, 2016	184.02	184.10	179.42	179.83	640,405	-3.97(-2.16%)
Aug 24, 2016	182.69	184.21	181.83	183.80	360,255	+0.28(+0.15%)
Aug 23, 2016	184.05	185.00	182.83	183.51	464,931	+0.07(+0.04%)
Aug 22, 2016	180.27	183.88	178.07	183.45	612,716	+2.66(+1.47%)
Aug 19, 2016	182.07	182.92	179.64	180.79	678,411	-1.91(-1.04%)
Aug 18, 2016	182.43	184.08	180.79	182.70	401,941	+0.37(+0.20%)
Aug 17, 2016	185.07	185.12	179.14	182.33	695,655	-2.76(-1.49%)
Aug 16, 2016	187.53	187.53	184.31	185.09	387,391	-2.47(-1.32%)
Aug 15, 2016	184.76	189.12	184.20	187.57	572,990	+2.82(+1.53%)
Aug 12, 2016	187.10	187.17	184.18	184.75	543,273	-1.96(-1.05%)
Aug 11, 2016	188.52	189.11	186.34	186.70	539,159	-1.61(-0.85%)
Aug 10, 2016	188.57	189.19	187.28	188.31	274,848	+0.38(+0.20%)
Aug 09, 2016	188.41	189.38	186.34	187.94	359,188	-0.54(-0.29%)
Aug 08, 2016	186.66	189.33	185.81	188.48	445,736	+1.99(+1.07%)
Aug 05, 2016	187.08	187.39	185.44	186.49	286,825	-0.15(-0.08%)
Aug 04, 2016	187.89	187.89	185.46	186.64	394,894	-1.57(-0.83%)
Aug 03, 2016	186.18	189.01	186.18	188.21	559,332	+1.54(+0.83%)
Aug 02, 2016	182.15	187.62	181.03	186.66	942,976	+2.06(+1.12%)
Aug 01, 2016	187.54	187.54	182.07	184.61	1,199,331	-5.96(-3.13%)
Jul 29, 2016	193.12	193.94	190.10	190.57	872,969	-2.87(-1.48%)
Jul 28, 2016	189.25	194.06	188.83	193.44	663,999	+3.93(+2.07%)
Jul 27, 2016	190.05	191.57	188.62	189.50	439,746	-0.32(-0.17%)
Jul 26, 2016	186.84	189.92	185.78	189.82	495,039	+2.98(+1.60%)
Jul 25, 2016	186.41	186.97	184.94	186.84	259,543	+0.41(+0.22%)
Jul 22, 2016	184.26	186.92	184.26	186.43	424,435	+2.04(+1.11%)
Jul 21, 2016	186.68	187.39	183.54	184.39	455,087	-2.13(-1.14%)
Jul 20, 2016	186.33	188.08	184.65	186.52	371,930	+0.10(+0.06%)
Jul 19, 2016	187.48	187.57	185.56	186.42	234,909	-1.63(-0.86%)
Jul 18, 2016	186.19	188.36	185.68	188.05	528,056	+2.26(+1.21%)
Jul 15, 2016	186.04	186.50	184.69	185.79	399,000	+0.45(+0.24%)
Jul 14, 2016	185.92	187.44	184.25	185.34	436,439	+0.21(+0.11%)
Jul 13, 2016	187.12	187.12	184.26	185.13	641,563	-1.00(-0.54%)
Jul 12, 2016	185.82	187.78	184.96	186.13	526,857	+1.32(+0.71%)
Jul 11, 2016	185.72	187.95	184.74	184.81	572,210	-0.16(-0.09%)
Jul 08, 2016	185.58	186.41	184.62	184.97	664,733	+1.27(+0.69%)
Jul 07, 2016	183.40	183.95	181.73	183.70	805,599	+0.41(+0.22%)
Jul 06, 2016	175.33	183.82	175.12	183.30	982,112	+7.66(+4.36%)
Jul 05, 2016	177.33	177.66	174.63	175.63	427,024	-2.22(-1.25%)
Jul 01, 2016	180.28	177.85	177.85	177.85	1,119,443	-2.70(-1.49%)
Jun 30, 2016	174.97	180.66	174.04	180.55	921,039	+6.39(+3.67%)
Jun 29, 2016	172.33	174.59	171.67	174.17	603,993	+4.08(+2.40%)
Jun 28, 2016	170.67	172.44	168.53	170.09	837,382	+1.53(+0.91%)
Jun 27, 2016	174.85	175.94	167.60	168.55	1,138,104	-8.16(-4.62%)
Jun 24, 2016	171.43	180.32	170.27	176.72	2,456,662	-0.03(-0.02%)
Jun 23, 2016	174.66	176.75	173.90	176.74	769,951	+3.80(+2.20%)
Jun 22, 2016	172.96	173.45	171.33	172.94	520,349	+0.08(+0.05%)
Jun 21, 2016	173.27	173.58	171.80	172.86	556,227	-0.28(-0.16%)
Jun 20, 2016	173.50	175.70	172.88	173.14	800,189	+1.30(+0.75%)
Jun 17, 2016	171.92	172.36	170.13	171.84	928,692	-0.52(-0.30%)
Jun 16, 2016	171.87	172.94	169.94	172.36	745,236	-0.35(-0.20%)
Jun 15, 2016	171.69	174.84	171.20	172.71	591,369	+1.87(+1.10%)
Jun 14, 2016	171.85	172.78	168.23	170.84	1,080,278	-1.15(-0.67%)
Jun 13, 2016	173.10	174.95	171.94	171.99	613,364	-2.49(-1.43%)
Jun 10, 2016	176.32	176.34	173.59	174.48	666,828	-3.47(-1.95%)
Jun 09, 2016	179.75	179.78	175.23	177.95	723,123	-0.54(-0.30%)
Jun 08, 2016	177.78	178.94	175.15	178.48	855,868	+2.58(+1.46%)
Jun 07, 2016	175.84	177.04	174.76	175.91	559,143	-0.07(-0.04%)
Jun 06, 2016	175.13	176.97	173.41	175.97	675,091	+0.38(+0.21%)
Jun 03, 2016	176.29	177.37	173.53	175.60	753,345	-1.10(-0.62%)
Jun 02, 2016	177.04	177.04	174.10	176.70	802,499	-0.78(-0.44%)
Jun 01, 2016	177.77	178.01	175.32	177.48	907,725	-0.29(-0.16%)
May 31, 2016	181.41	181.57	175.77	177.77	1,163,155	-2.62(-1.45%)
May 27, 2016	179.47	180.39	180.39	180.39	835,408	+0.50(+0.28%)
May 26, 2016	181.01	181.52	179.11	179.89	792,435	-1.36(-0.75%)
May 25, 2016	180.19	181.93	179.24	181.25	759,318	+2.37(+1.33%)
May 24, 2016	177.55	179.52	176.30	178.88	678,714	+1.72(+0.97%)
May 23, 2016	175.81	178.23	175.20	177.16	512,586	+1.51(+0.86%)
May 20, 2016	174.85	176.56	173.80	175.65	591,591	+2.10(+1.21%)
May 19, 2016	173.19	174.07	171.93	173.55	974,616	-0.75(-0.43%)
May 18, 2016	173.61	175.64	173.30	174.30	981,975	-0.46(-0.26%)
May 17, 2016	174.72	175.36	173.12	174.76	731,298	-0.32(-0.18%)
May 16, 2016	174.41	176.61	174.01	175.08	677,946	+1.71(+0.99%)
May 13, 2016	174.95	176.68	172.43	173.37	983,861	-1.90(-1.08%)
May 12, 2016	176.65	178.07	174.08	175.27	887,890	+0.05(+0.03%)
May 11, 2016	176.41	177.65	174.41	175.22	1,327,908	-1.06(-0.60%)
May 10, 2016	171.21	177.06	171.16	176.28	1,576,686	+5.25(+3.07%)
May 09, 2016	167.38	171.78	166.42	171.03	1,457,922	+4.07(+2.44%)
May 06, 2016	164.19	167.43	161.01	166.95	1,756,500	+2.73(+1.66%)
May 05, 2016	163.28	166.16	161.03	164.22	2,350,315	+5.20(+3.27%)
May 04, 2016	161.38	163.33	155.09	159.02	1,317,840	-3.50(-2.15%)
May 03, 2016	160.87	164.89	159.33	162.52	972,329	+0.99(+0.61%)