Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.79	47.69	46.68	47.50	12,814,169	+0.43(+0.91%)
Jan 30, 2017	47.14	47.28	46.69	47.07	10,249,624	-0.25(-0.52%)
Jan 27, 2017	47.03	47.50	46.97	47.31	8,683,053	+0.42(+0.90%)
Jan 26, 2017	46.76	47.01	46.39	46.89	16,584,351	+0.09(+0.20%)
Jan 25, 2017	46.99	47.03	46.56	46.80	18,997,926	-0.10(-0.21%)
Jan 24, 2017	47.19	47.27	46.54	46.90	13,687,025	-0.46(-0.97%)
Jan 23, 2017	47.36	47.81	47.24	47.36	13,290,277	-0.55(-1.15%)
Jan 20, 2017	47.81	48.21	47.62	47.91	32,940,978	+1.69(+3.65%)
Jan 19, 2017	46.78	46.80	46.03	46.23	14,744,625	-0.64(-1.37%)
Jan 18, 2017	47.03	47.34	46.80	46.87	10,612,372	-0.24(-0.50%)
Jan 17, 2017	47.44	47.56	46.89	47.11	13,824,410	-0.66(-1.38%)
Jan 13, 2017		47.77	47.77	47.77	0	+0.10(+0.21%)
Jan 12, 2017	47.91	48.46	47.60	47.67	32,477,588	+0.44(+0.94%)
Jan 11, 2017	47.77	48.40	46.55	47.22	42,689,984	+1.31(+2.85%)
Jan 10, 2017	46.89	46.92	45.89	45.91	19,928,790	-0.90(-1.93%)
Jan 09, 2017	46.20	47.11	46.04	46.82	12,704,206	+0.64(+1.38%)
Jan 06, 2017	46.04	46.33	45.61	46.18	13,362,496	+0.12(+0.27%)
Jan 05, 2017	46.14	46.42	45.97	46.06	13,176,757	-0.02(-0.03%)
Jan 04, 2017	46.36	46.58	46.00	46.07	12,283,450	-0.02(-0.03%)
Jan 03, 2017	45.32	46.26	45.25	46.09	15,645,759	+0.98(+2.17%)
Dec 30, 2016		45.11	45.11	45.11	0	-0.13(-0.29%)
Dec 29, 2016	45.43	45.66	45.19	45.24	8,509,347	-0.18(-0.39%)
Dec 28, 2016	45.76	45.87	45.37	45.41	8,058,472	-0.40(-0.87%)
Dec 27, 2016	45.87	46.08	45.64	45.81	7,589,909	+0.18(+0.39%)
Dec 23, 2016		45.64	45.64	45.64	0	-0.02(-0.03%)
Dec 22, 2016	45.68	45.97	45.33	45.65	13,181,460	+0.12(+0.25%)
Dec 21, 2016	46.43	46.59	45.47	45.54	15,729,125	-0.82(-1.77%)
Dec 20, 2016	46.89	47.26	46.26	46.36	13,540,687	-0.49(-1.05%)
Dec 19, 2016	47.35	47.71	46.64	46.85	15,580,958	-1.00(-2.08%)
Dec 16, 2016	48.01	48.30	47.54	47.84	22,922,236	+0.05(+0.11%)
Dec 15, 2016	47.51	47.99	47.38	47.79	11,102,234	+0.44(+0.92%)
Dec 14, 2016	47.39	48.09	47.19	47.35	14,460,830	+0.01(+0.02%)
Dec 13, 2016	47.35	47.48	46.93	47.35	9,956,524	+0.40(+0.85%)
Dec 12, 2016	46.74	47.24	46.63	46.95	10,833,011	+0.37(+0.80%)
Dec 09, 2016	46.01	46.79	46.01	46.58	13,825,266	+0.84(+1.85%)
Dec 08, 2016	45.43	45.91	45.26	45.73	11,288,262	+0.05(+0.10%)
Dec 07, 2016	45.41	45.69	44.59	45.69	18,465,044	-0.17(-0.36%)
Dec 06, 2016	45.78	45.94	45.34	45.85	14,001,051	+0.02(+0.05%)
Dec 05, 2016	46.80	46.80	45.52	45.83	17,062,404	-0.67(-1.44%)
Dec 02, 2016	46.44	46.80	46.12	46.50	10,508,075	+0.28(+0.61%)
Dec 01, 2016	46.63	46.68	46.13	46.22	11,041,089	-0.33(-0.70%)
Nov 30, 2016	47.40	47.40	46.39	46.54	16,473,327	-0.76(-1.61%)
Nov 29, 2016	47.12	47.51	47.10	47.31	13,192,363	+0.30(+0.63%)
Nov 28, 2016	46.99	47.21	46.87	47.01	9,653,781	-0.31(-0.66%)
Nov 25, 2016	47.02	47.47	46.97	47.32	4,602,923	+0.43(+0.92%)
Nov 23, 2016		46.89	46.89	46.89	0	-0.05(-0.10%)
Nov 22, 2016	47.54	47.66	46.56	46.93	12,610,351	-0.46(-0.96%)
Nov 21, 2016	47.12	47.46	46.95	47.39	8,986,685	+0.33(+0.70%)
Nov 18, 2016	47.59	47.63	46.96	47.06	10,118,640	-0.63(-1.32%)
Nov 17, 2016	47.55	47.76	47.25	47.69	10,991,315	+0.05(+0.11%)
Nov 16, 2016	48.45	48.64	47.50	47.64	14,146,514	-0.78(-1.60%)
Nov 15, 2016	48.44	48.48	47.98	48.42	9,583,808	+0.09(+0.19%)
Nov 14, 2016	48.68	48.75	48.10	48.32	13,300,970	-0.32(-0.66%)
Nov 11, 2016	48.74	49.07	48.36	48.64	18,483,516	-0.77(-1.55%)
Nov 10, 2016	49.09	49.79	49.08	49.41	23,482,514	+0.59(+1.22%)
Nov 09, 2016	48.65	49.44	47.85	48.82	36,592,268	+2.79(+6.07%)
Nov 08, 2016	45.50	46.23	45.27	46.03	10,433,088	+0.35(+0.77%)
Nov 07, 2016	45.27	45.80	45.24	45.68	13,749,696	+0.94(+2.09%)
Nov 04, 2016	44.64	45.08	44.58	44.74	14,879,930	+0.30(+0.67%)
Nov 03, 2016	45.02	45.05	44.34	44.45	14,885,764	-0.31(-0.70%)
Nov 02, 2016	44.92	45.27	44.69	44.76	14,098,597	-0.35(-0.78%)
Nov 01, 2016	44.88	45.32	44.51	45.11	18,861,678	+0.44(+0.99%)
Oct 31, 2016	44.95	44.99	44.40	44.67	18,740,040	-0.09(-0.20%)
Oct 28, 2016	46.42	46.45	44.46	44.76	26,764,118	-1.86(-4.00%)
Oct 27, 2016	46.51	47.21	46.40	46.62	13,607,488	+0.32(+0.69%)
Oct 26, 2016	46.96	47.05	46.06	46.30	13,090,929	-0.82(-1.74%)
Oct 25, 2016	45.85	47.31	45.30	47.12	19,967,524	+0.91(+1.98%)
Oct 24, 2016	46.70	46.77	46.12	46.21	13,069,056	-0.34(-0.74%)
Oct 21, 2016	46.82	47.09	46.42	46.55	9,737,153	-0.55(-1.16%)
Oct 20, 2016	47.12	47.36	46.93	47.10	8,312,997	+0.04(+0.08%)
Oct 19, 2016	47.26	47.39	47.02	47.06	7,334,097	-0.17(-0.35%)
Oct 18, 2016	47.09	47.62	47.03	47.23	13,130,661	+0.43(+0.93%)
Oct 17, 2016	47.20	47.20	46.25	46.80	17,162,158	-0.47(-1.00%)
Oct 14, 2016	47.71	47.82	47.26	47.27	16,044,196	-0.28(-0.59%)
Oct 13, 2016	47.35	47.88	47.12	47.55	19,116,854	+0.65(+1.38%)
Oct 12, 2016	47.47	47.64	46.84	46.90	13,306,695	-0.21(-0.44%)
Oct 11, 2016	48.32	48.34	46.97	47.11	18,346,366	-1.50(-3.08%)
Oct 10, 2016	48.84	49.33	48.26	48.61	26,747,238	+0.86(+1.80%)
Oct 07, 2016	47.75	47.91	47.18	47.75	14,165,623	+0.08(+0.18%)
Oct 06, 2016	47.53	47.69	46.96	47.66	15,027,027	-0.11(-0.22%)
Oct 05, 2016	47.69	47.95	47.53	47.77	10,347,991	+0.26(+0.54%)
Oct 04, 2016	47.53	47.88	47.12	47.51	10,382,271	-0.05(-0.10%)
Oct 03, 2016	47.33	47.59	46.91	47.56	9,862,628	+0.08(+0.18%)
Sep 30, 2016	47.08	47.72	47.05	47.47	17,811,772	+0.38(+0.81%)
Sep 29, 2016	47.94	47.94	46.83	47.09	14,251,529	-1.06(-2.20%)
Sep 28, 2016	47.92	48.29	47.54	48.15	15,404,371	+0.56(+1.17%)
Sep 27, 2016	47.40	47.69	47.03	47.59	9,650,485	+0.32(+0.68%)
Sep 26, 2016	47.56	47.60	47.07	47.28	9,181,243	-0.62(-1.29%)
Sep 23, 2016	47.82	48.11	47.69	47.89	10,096,209	-0.05(-0.10%)
Sep 22, 2016	47.86	48.28	47.79	47.94	11,105,542	+0.24(+0.51%)
Sep 21, 2016	47.36	47.78	47.05	47.69	9,490,442	+0.58(+1.23%)
Sep 20, 2016	47.09	47.47	46.93	47.12	12,109,994	+0.46(+0.99%)
Sep 19, 2016	47.57	47.57	46.64	46.65	14,839,222	-0.72(-1.53%)
Sep 16, 2016	47.50	47.63	47.21	47.37	16,344,047	-0.08(-0.16%)
Sep 15, 2016	46.58	47.62	46.49	47.45	11,867,116	+0.78(+1.68%)
Sep 14, 2016	47.10	47.42	46.63	46.67	13,700,925	-0.35(-0.74%)
Sep 13, 2016	47.44	47.75	46.68	47.02	13,440,187	-0.72(-1.50%)
Sep 12, 2016	46.83	47.96	46.77	47.73	14,071,744	+0.53(+1.12%)
Sep 09, 2016	47.35	47.37	47.08	47.20	16,663,883	-0.57(-1.19%)
Sep 08, 2016	47.17	47.81	47.08	47.77	12,161,175	+0.28(+0.59%)
Sep 07, 2016	47.82	47.96	47.28	47.49	11,475,235	-0.28(-0.59%)
Sep 06, 2016	47.58	47.94	47.42	47.77	10,498,483	+0.20(+0.41%)
Sep 02, 2016	47.28	47.57	47.57	47.57	10,078,659	+0.06(+0.13%)
Sep 01, 2016	47.36	47.57	47.13	47.51	8,664,128	+0.08(+0.18%)
Aug 31, 2016	47.65	47.68	47.15	47.43	11,729,833	+0.06(+0.13%)
Aug 30, 2016	47.56	47.61	47.21	47.37	8,178,731	-0.23(-0.48%)
Aug 29, 2016	47.53	47.81	47.32	47.60	7,381,404	+0.12(+0.25%)
Aug 26, 2016	47.20	47.58	46.97	47.48	10,317,765	+0.40(+0.85%)
Aug 25, 2016	47.48	47.66	47.04	47.08	10,521,489	-0.31(-0.65%)
Aug 24, 2016	48.04	48.18	47.22	47.38	9,906,166	-0.64(-1.34%)
Aug 23, 2016	48.13	48.25	47.87	48.03	7,676,092	+0.02(+0.05%)
Aug 22, 2016	47.78	48.07	47.65	48.00	8,535,099	+0.14(+0.30%)
Aug 19, 2016	47.72	47.92	47.49	47.86	11,226,216	-0.20(-0.42%)
Aug 18, 2016	47.65	48.07	47.65	48.06	9,169,674	+0.26(+0.54%)
Aug 17, 2016	47.61	47.91	47.29	47.81	10,950,184	+0.19(+0.40%)
Aug 16, 2016	47.59	47.83	47.47	47.62	7,519,488	-0.21(-0.44%)
Aug 15, 2016	47.85	48.16	47.75	47.83	8,803,628	-0.02(-0.05%)
Aug 12, 2016	47.69	47.93	47.54	47.85	8,266,429	-0.21(-0.44%)
Aug 11, 2016	47.29	48.14	47.20	48.06	13,720,312	+0.75(+1.58%)
Aug 10, 2016	46.90	47.66	46.89	47.32	11,696,596	+0.11(+0.24%)
Aug 09, 2016	47.48	47.69	47.16	47.20	16,196,299	-0.28(-0.59%)
Aug 08, 2016	47.33	47.60	46.80	47.48	33,155,914	-0.76(-1.57%)
Aug 05, 2016	43.69	48.34	45.88	48.24	96,476,168	+4.55(+10.41%)
Aug 04, 2016	43.62	43.99	43.62	43.69	7,335,972	+0.14(+0.33%)
Aug 03, 2016	43.94	44.04	43.19	43.55	12,758,290	-0.51(-1.17%)
Aug 02, 2016	44.33	44.36	44.00	44.06	9,036,891	-0.25(-0.56%)
Aug 01, 2016	44.44	44.57	44.19	44.31	11,744,024	+0.00(+0.00%)
Jul 29, 2016	44.57	44.72	44.02	44.31	11,241,040	+0.17(+0.39%)
Jul 28, 2016	44.20	44.26	43.89	44.14	9,650,201	-0.13(-0.29%)
Jul 27, 2016	44.11	44.36	43.76	44.27	10,443,514	+0.18(+0.41%)
Jul 26, 2016	44.34	44.42	43.91	44.08	9,466,473	-0.15(-0.34%)
Jul 25, 2016	44.29	44.29	43.80	44.23	10,639,990	-0.20(-0.44%)
Jul 22, 2016	44.56	44.63	44.23	44.43	8,299,790	+0.02(+0.05%)
Jul 21, 2016	44.57	44.65	44.23	44.41	8,111,506	+0.00(+0.00%)
Jul 20, 2016	44.57	44.66	44.39	44.41	8,572,855	+0.10(+0.22%)
Jul 19, 2016	44.63	44.94	44.23	44.31	11,757,470	-0.27(-0.61%)
Jul 18, 2016	44.57	44.94	44.35	44.58	11,608,980	-0.46(-1.02%)
Jul 15, 2016	45.17	45.27	44.76	45.04	10,806,100	-0.02(-0.03%)
Jul 14, 2016	45.22	45.27	44.93	45.06	9,724,110	+0.08(+0.17%)
Jul 13, 2016	45.16	45.28	44.93	44.98	8,993,091	-0.04(-0.08%)
Jul 12, 2016	44.77	45.16	44.62	45.02	11,121,942	+0.20(+0.44%)
Jul 11, 2016	44.76	45.13	44.72	44.82	9,712,539	-0.01(-0.02%)
Jul 08, 2016	44.55	45.00	44.40	44.83	12,549,249	+0.43(+0.97%)
Jul 07, 2016	44.48	44.58	44.03	44.40	12,380,419	-0.29(-0.64%)
Jul 06, 2016	44.02	44.77	43.86	44.69	18,967,518	+0.88(+2.00%)
Jul 05, 2016	43.65	43.94	43.65	43.81	9,788,610	+0.05(+0.10%)
Jul 01, 2016	43.46	43.77	43.77	43.77	10,416,371	+0.25(+0.57%)
Jun 30, 2016	43.17	43.57	42.99	43.52	12,282,126	+0.42(+0.98%)
Jun 29, 2016	42.41	43.16	42.29	43.09	12,991,849	+1.11(+2.64%)
Jun 28, 2016	41.88	42.05	41.63	41.98	16,892,180	+0.20(+0.49%)
Jun 27, 2016	41.92	42.06	41.62	41.78	17,586,622	-0.43(-1.02%)
Jun 24, 2016	42.33	43.11	42.13	42.21	22,847,574	-1.36(-3.12%)
Jun 23, 2016	43.42	43.57	43.14	43.57	9,223,710	+0.48(+1.12%)
Jun 22, 2016	42.41	43.26	42.38	43.09	16,518,216	+0.60(+1.40%)
Jun 21, 2016	42.71	42.81	42.48	42.49	8,476,539	+0.08(+0.20%)
Jun 20, 2016	42.56	42.75	42.39	42.41	11,515,716	+0.19(+0.45%)
Jun 17, 2016	43.38	43.38	42.07	42.22	23,146,550	-1.22(-2.80%)
Jun 16, 2016	43.05	43.56	42.40	43.43	29,193,130	+1.06(+2.51%)
Jun 15, 2016	42.61	42.69	42.26	42.37	10,125,739	-0.12(-0.28%)
Jun 14, 2016	42.13	42.54	42.01	42.49	11,377,324	+0.11(+0.25%)
Jun 13, 2016	42.44	42.81	42.37	42.38	8,214,194	-0.20(-0.46%)
Jun 10, 2016	42.59	42.78	42.40	42.58	12,716,723	-0.28(-0.65%)
Jun 09, 2016	43.11	43.34	42.67	42.86	12,311,098	-0.33(-0.76%)
Jun 08, 2016	42.70	43.38	42.70	43.19	10,393,165	+0.46(+1.09%)
Jun 07, 2016	42.87	43.05	42.66	42.72	8,341,516	-0.13(-0.30%)
Jun 06, 2016	42.47	43.00	42.46	42.85	9,210,351	+0.40(+0.94%)
Jun 03, 2016	42.60	42.69	42.18	42.45	7,253,649	-0.13(-0.32%)
Jun 02, 2016	42.30	42.62	42.24	42.59	9,733,243	+0.37(+0.87%)
Jun 01, 2016	42.12	42.36	41.94	42.22	8,926,805	+0.05(+0.12%)
May 31, 2016	42.34	42.51	42.03	42.17	12,631,951	-0.16(-0.39%)
May 27, 2016	42.35	42.33	42.33	42.33	10,017,854	+0.07(+0.16%)
May 26, 2016	42.33	42.51	42.23	42.27	7,632,012	-0.13(-0.32%)
May 25, 2016	41.83	42.48	41.80	42.40	12,809,684	+0.73(+1.74%)
May 24, 2016	41.40	41.88	41.36	41.67	8,421,203	+0.51(+1.24%)
May 23, 2016	41.22	41.40	41.06	41.16	7,431,667	-0.14(-0.34%)
May 20, 2016	41.10	41.63	40.95	41.31	11,517,851	+0.40(+0.97%)
May 19, 2016	40.65	41.21	40.54	40.91	11,652,313	-0.07(-0.16%)
May 18, 2016	40.77	41.19	40.60	40.98	9,859,331	+0.26(+0.64%)
May 17, 2016	40.78	40.90	40.46	40.72	15,734,983	-0.25(-0.60%)
May 16, 2016	40.30	41.05	40.17	40.96	8,870,733	+0.58(+1.43%)
May 13, 2016	40.55	40.86	40.35	40.39	9,506,017	-0.18(-0.44%)
May 12, 2016	40.92	40.94	40.42	40.57	10,999,060	-0.14(-0.35%)
May 11, 2016	41.00	41.07	40.67	40.71	8,769,230	-0.28(-0.68%)
May 10, 2016	40.83	41.02	40.77	40.98	8,653,611	+0.43(+1.07%)
May 09, 2016	40.15	40.72	40.11	40.55	10,640,420	+0.37(+0.93%)
May 06, 2016	40.34	40.45	39.77	40.18	14,043,701	-0.37(-0.91%)
May 05, 2016	40.69	40.78	39.98	40.54	14,975,315	-0.54(-1.31%)
May 04, 2016	41.01	41.25	40.82	41.08	10,280,881	-0.20(-0.49%)
May 03, 2016	41.33	41.56	41.11	41.28	10,141,143	-0.16(-0.40%)
May 02, 2016	41.11	41.49	41.00	41.45	12,913,100	+0.34(+0.84%)
Apr 29, 2016	41.70	41.70	40.90	41.10	17,648,158	-0.67(-1.61%)
Apr 28, 2016	41.89	42.15	41.63	41.78	12,133,743	-0.43(-1.01%)
Apr 27, 2016	42.02	42.44	42.02	42.21	9,260,893	+0.20(+0.48%)
Apr 26, 2016	42.28	42.29	41.88	42.00	9,641,212	-0.13(-0.32%)
Apr 25, 2016	42.33	42.45	41.97	42.14	11,046,994	-0.39(-0.92%)
Apr 22, 2016	42.49	42.75	42.36	42.53	9,463,754	+0.10(+0.25%)
Apr 21, 2016	42.23	42.75	42.21	42.42	14,055,593	+0.02(+0.04%)
Apr 20, 2016	42.84	43.02	42.30	42.41	11,367,987	-0.21(-0.49%)
Apr 19, 2016	42.52	43.01	42.14	42.62	10,198,476	+0.26(+0.62%)
Apr 18, 2016	42.08	42.60	41.91	42.36	10,398,616	+0.28(+0.66%)
Apr 15, 2016	42.37	42.39	41.88	42.08	11,252,795	-0.23(-0.55%)
Apr 14, 2016	41.99	42.42	41.93	42.31	11,120,513	+0.37(+0.88%)
Apr 13, 2016	41.57	41.97	41.42	41.94	11,266,175	+0.46(+1.12%)
Apr 12, 2016	41.20	41.79	41.18	41.48	7,920,877	+0.22(+0.53%)
Apr 11, 2016	41.50	41.78	41.21	41.26	9,426,410	-0.23(-0.56%)
Apr 08, 2016	41.79	41.90	41.30	41.49	9,322,233	-0.05(-0.11%)
Apr 07, 2016	41.48	41.81	41.26	41.54	14,057,660	-0.16(-0.38%)
Apr 06, 2016	40.74	41.82	40.73	41.70	16,650,476	+1.04(+2.56%)
Apr 05, 2016	40.54	41.01	40.47	40.66	12,008,392	-0.12(-0.29%)
Apr 04, 2016	40.41	40.95	40.29	40.78	13,674,371	+0.52(+1.30%)
Apr 01, 2016	39.35	40.32	39.31	40.25	11,584,582	+0.59(+1.49%)
Mar 31, 2016	39.79	40.09	39.55	39.66	11,120,054	-0.23(-0.58%)
Mar 30, 2016	40.09	40.14	39.80	39.89	8,543,716	-0.08(-0.19%)
Mar 29, 2016	39.66	40.03	39.40	39.97	9,841,151	+0.37(+0.93%)
Mar 28, 2016	39.82	39.94	39.46	39.60	8,067,166	-0.18(-0.45%)
Mar 24, 2016	39.57	39.78	39.78	39.78	10,094,434	-0.01(-0.02%)
Mar 23, 2016	40.18	40.18	39.61	39.79	13,271,429	+0.04(+0.09%)
Mar 22, 2016	39.41	40.07	39.38	39.75	12,403,971	+0.17(+0.44%)
Mar 21, 2016	39.22	39.60	39.05	39.58	10,202,394	+0.41(+1.05%)
Mar 18, 2016	38.78	39.29	38.67	39.16	19,244,158	+0.54(+1.40%)
Mar 17, 2016	38.92	38.95	38.47	38.62	12,778,988	-0.31(-0.79%)
Mar 16, 2016	39.21	39.21	38.64	38.93	13,316,570	-0.36(-0.92%)
Mar 15, 2016	39.34	39.46	38.94	39.29	12,088,381	-0.49(-1.24%)
Mar 14, 2016	39.84	39.97	39.60	39.79	8,715,876	-0.09(-0.23%)
Mar 11, 2016	39.74	40.07	39.56	39.88	20,722,520	+0.45(+1.14%)
Mar 10, 2016	39.17	39.58	38.97	39.43	16,502,310	+0.51(+1.30%)
Mar 09, 2016	39.08	39.32	38.73	38.92	12,301,050	-0.07(-0.17%)
Mar 08, 2016	38.92	39.34	38.87	38.99	11,124,104	-0.14(-0.36%)
Mar 07, 2016	38.53	39.34	38.47	39.13	10,044,237	+0.42(+1.08%)
Mar 04, 2016	38.54	38.87	38.28	38.71	12,223,005	-0.01(-0.04%)
Mar 03, 2016	38.79	38.85	38.02	38.73	13,195,634	-0.13(-0.33%)
Mar 02, 2016	38.38	38.98	38.30	38.85	16,108,427	+0.39(+1.00%)
Mar 01, 2016	37.46	38.61	37.23	38.47	16,284,917	+1.14(+3.07%)
Feb 29, 2016	37.55	37.78	37.28	37.32	17,325,786	-0.32(-0.85%)
Feb 26, 2016	37.95	38.01	37.64	37.64	12,445,596	-0.27(-0.71%)
Feb 25, 2016	37.58	37.91	37.46	37.91	11,683,986	+0.33(+0.87%)
Feb 24, 2016	37.29	37.63	36.89	37.58	10,187,373	+0.01(+0.04%)
Feb 23, 2016	37.58	37.86	37.49	37.57	10,627,074	-0.17(-0.45%)
Feb 22, 2016	37.38	37.75	37.26	37.74	10,453,232	+0.48(+1.30%)
Feb 19, 2016	37.35	37.40	37.07	37.26	12,059,346	-0.15(-0.40%)
Feb 18, 2016	37.61	37.90	37.35	37.40	12,931,951	-0.21(-0.55%)
Feb 17, 2016	37.17	37.65	37.14	37.61	12,542,477	+0.61(+1.65%)
Feb 16, 2016	36.72	37.16	36.60	37.00	15,355,189	+0.56(+1.53%)
Feb 12, 2016	36.41	36.45	36.45	36.45	18,293,536	+0.13(+0.37%)
Feb 11, 2016	36.28	36.71	36.06	36.31	14,914,746	-0.51(-1.37%)
Feb 10, 2016	36.80	37.47	36.79	36.82	14,836,480	+0.28(+0.75%)
Feb 09, 2016	36.19	36.85	35.98	36.54	14,325,312	+0.25(+0.68%)
Feb 08, 2016	36.37	36.67	35.66	36.30	17,952,924	-0.41(-1.11%)
Feb 05, 2016	36.13	36.96	35.88	36.71	22,712,394	+0.59(+1.63%)
Feb 04, 2016	36.94	36.97	35.70	36.12	27,724,770	-1.09(-2.92%)
Feb 03, 2016	36.88	37.24	36.11	37.20	26,324,902	-0.27(-0.71%)
Feb 02, 2016	37.37	37.54	37.09	37.47	20,043,498	-0.25(-0.67%)