Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.51	47.41	46.41	47.22	12,889,352	+0.43(+0.91%)
Jan 30, 2017	46.86	47.01	46.42	46.79	10,309,760	-0.24(-0.52%)
Jan 27, 2017	46.76	47.22	46.70	47.04	8,733,998	+0.42(+0.90%)
Jan 26, 2017	46.48	46.74	46.12	46.62	16,681,653	+0.09(+0.20%)
Jan 25, 2017	46.71	46.76	46.28	46.53	19,109,390	-0.10(-0.21%)
Jan 24, 2017	46.92	46.99	46.26	46.63	13,767,329	-0.46(-0.97%)
Jan 23, 2017	47.08	47.53	46.96	47.08	13,368,253	-0.55(-1.15%)
Jan 20, 2017	47.53	47.93	47.34	47.63	33,134,248	+1.68(+3.65%)
Jan 19, 2017	46.51	46.53	45.76	45.96	14,831,134	-0.64(-1.37%)
Jan 18, 2017	46.76	47.06	46.53	46.60	10,674,636	-0.24(-0.50%)
Jan 17, 2017	47.17	47.28	46.62	46.83	13,905,519	-0.66(-1.38%)
Jan 13, 2017		47.49	47.49	47.49	0	+0.10(+0.21%)
Jan 12, 2017	47.63	48.17	47.32	47.39	32,668,138	+0.44(+0.94%)
Jan 11, 2017	47.49	48.11	46.28	46.95	42,940,448	+1.30(+2.85%)
Jan 10, 2017	46.62	46.65	45.62	45.64	20,045,714	-0.90(-1.93%)
Jan 09, 2017	45.93	46.83	45.77	46.54	12,778,743	+0.63(+1.38%)
Jan 06, 2017	45.77	46.06	45.35	45.91	13,440,895	+0.12(+0.27%)
Jan 05, 2017	45.87	46.15	45.71	45.79	13,254,066	-0.02(-0.03%)
Jan 04, 2017	46.09	46.31	45.74	45.80	12,355,518	-0.02(-0.03%)
Jan 03, 2017	45.06	46.00	44.98	45.82	15,737,554	+0.98(+2.17%)
Dec 30, 2016		44.84	44.84	44.84	0	-0.13(-0.29%)
Dec 29, 2016	45.16	45.39	44.93	44.97	8,559,272	-0.18(-0.39%)
Dec 28, 2016	45.49	45.60	45.10	45.15	8,105,752	-0.40(-0.87%)
Dec 27, 2016	45.61	45.81	45.37	45.55	7,634,440	+0.18(+0.39%)
Dec 23, 2016		45.37	45.37	45.37	0	-0.02(-0.03%)
Dec 22, 2016	45.42	45.71	45.07	45.39	13,258,797	+0.11(+0.25%)
Dec 21, 2016	46.16	46.32	45.20	45.27	15,821,410	-0.82(-1.77%)
Dec 20, 2016	46.61	46.99	45.99	46.09	13,620,132	-0.49(-1.05%)
Dec 19, 2016	47.08	47.43	46.37	46.57	15,672,373	-0.99(-2.08%)
Dec 16, 2016	47.73	48.01	47.27	47.56	23,056,724	+0.05(+0.11%)
Dec 15, 2016	47.23	47.71	47.11	47.51	11,167,373	+0.43(+0.92%)
Dec 14, 2016	47.11	47.81	46.92	47.08	14,545,674	+0.01(+0.02%)
Dec 13, 2016	47.08	47.20	46.66	47.07	10,014,940	+0.41(+0.88%)
Dec 12, 2016	46.45	46.95	46.34	46.66	10,900,401	+0.37(+0.80%)
Dec 09, 2016	45.73	46.50	45.73	46.29	13,911,270	+0.84(+1.85%)
Dec 08, 2016	45.15	45.63	44.98	45.45	11,358,484	+0.05(+0.10%)
Dec 07, 2016	45.13	45.40	44.31	45.40	18,579,912	-0.17(-0.36%)
Dec 06, 2016	45.49	45.65	45.06	45.57	14,088,149	+0.02(+0.05%)
Dec 05, 2016	46.51	46.51	45.24	45.55	17,168,546	-0.67(-1.44%)
Dec 02, 2016	46.15	46.51	45.83	46.21	10,573,444	+0.28(+0.61%)
Dec 01, 2016	46.34	46.39	45.85	45.93	11,109,774	-0.33(-0.70%)
Nov 30, 2016	47.10	47.11	46.11	46.26	16,575,804	-0.76(-1.61%)
Nov 29, 2016	46.83	47.22	46.81	47.01	13,274,430	+0.29(+0.63%)
Nov 28, 2016	46.70	46.91	46.58	46.72	9,713,836	-0.31(-0.66%)
Nov 25, 2016	46.73	47.17	46.68	47.03	4,631,557	+0.43(+0.92%)
Nov 23, 2016		46.60	46.60	46.60	0	-0.05(-0.10%)
Nov 22, 2016	47.25	47.36	46.27	46.64	12,688,798	-0.45(-0.96%)
Nov 21, 2016	46.82	47.16	46.66	47.10	9,042,589	+0.33(+0.70%)
Nov 18, 2016	47.30	47.34	46.67	46.77	10,181,586	-0.63(-1.32%)
Nov 17, 2016	47.26	47.47	46.96	47.40	11,059,690	+0.05(+0.11%)
Nov 16, 2016	48.15	48.34	47.21	47.35	14,234,516	-0.77(-1.60%)
Nov 15, 2016	48.14	48.18	47.69	48.12	9,643,427	+0.09(+0.19%)
Nov 14, 2016	48.38	48.45	47.81	48.03	13,383,713	-0.32(-0.66%)
Nov 11, 2016	48.44	48.77	48.06	48.34	18,598,498	-0.76(-1.55%)
Nov 10, 2016	48.79	49.49	48.77	49.11	23,628,594	+0.59(+1.22%)
Nov 09, 2016	48.35	49.14	47.56	48.52	36,819,904	+2.77(+6.07%)
Nov 08, 2016	45.22	45.95	44.99	45.74	10,497,990	+0.35(+0.77%)
Nov 07, 2016	44.99	45.52	44.96	45.40	13,835,230	+0.93(+2.09%)
Nov 04, 2016	44.37	44.80	44.31	44.47	14,972,495	+0.29(+0.67%)
Nov 03, 2016	44.74	44.77	44.06	44.17	14,978,366	-0.31(-0.70%)
Nov 02, 2016	44.65	44.99	44.41	44.48	14,186,302	-0.35(-0.78%)
Nov 01, 2016	44.60	45.04	44.23	44.83	18,979,014	+0.44(+0.99%)
Oct 31, 2016	44.67	44.72	44.12	44.39	18,856,620	-0.09(-0.20%)
Oct 28, 2016	46.13	46.17	44.19	44.48	26,930,614	-1.85(-4.00%)
Oct 27, 2016	46.23	46.91	46.11	46.33	13,692,138	+0.32(+0.69%)
Oct 26, 2016	46.67	46.76	45.77	46.02	13,172,365	-0.82(-1.74%)
Oct 25, 2016	45.56	47.01	45.02	46.83	20,091,738	+0.91(+1.98%)
Oct 24, 2016	46.42	46.48	45.84	45.92	13,150,356	-0.34(-0.74%)
Oct 21, 2016	46.53	46.79	46.14	46.26	9,797,726	-0.54(-1.16%)
Oct 20, 2016	46.83	47.07	46.64	46.81	8,364,711	+0.04(+0.08%)
Oct 19, 2016	46.97	47.10	46.73	46.77	7,379,721	-0.17(-0.35%)
Oct 18, 2016	46.79	47.33	46.74	46.94	13,212,345	+0.43(+0.93%)
Oct 17, 2016	46.91	46.91	45.96	46.51	17,268,922	-0.47(-1.00%)
Oct 14, 2016	47.41	47.52	46.97	46.98	16,144,005	-0.28(-0.59%)
Oct 13, 2016	47.06	47.59	46.82	47.26	19,235,778	+0.64(+1.38%)
Oct 12, 2016	47.17	47.35	46.55	46.61	13,389,473	-0.20(-0.44%)
Oct 11, 2016	48.03	48.04	46.68	46.82	18,460,494	-1.49(-3.08%)
Oct 10, 2016	48.54	49.03	47.96	48.31	26,913,628	+0.85(+1.80%)
Oct 07, 2016	47.45	47.62	46.89	47.45	14,253,745	+0.08(+0.18%)
Oct 06, 2016	47.24	47.39	46.67	47.37	15,120,507	-0.11(-0.22%)
Oct 05, 2016	47.40	47.65	47.23	47.47	10,412,364	+0.26(+0.54%)
Oct 04, 2016	47.23	47.59	46.82	47.22	10,446,857	-0.05(-0.10%)
Oct 03, 2016	47.04	47.30	46.62	47.26	9,923,982	+0.08(+0.18%)
Sep 30, 2016	46.79	47.42	46.76	47.18	17,922,576	+0.38(+0.81%)
Sep 29, 2016	47.64	47.64	46.54	46.80	14,340,185	-1.05(-2.20%)
Sep 28, 2016	47.63	47.99	47.24	47.85	15,500,199	+0.55(+1.17%)
Sep 27, 2016	47.10	47.40	46.74	47.30	9,710,519	+0.32(+0.68%)
Sep 26, 2016	47.27	47.31	46.78	46.98	9,238,358	-0.61(-1.29%)
Sep 23, 2016	47.53	47.81	47.40	47.60	10,159,016	-0.05(-0.10%)
Sep 22, 2016	47.56	47.98	47.50	47.64	11,174,628	+0.24(+0.51%)
Sep 21, 2016	47.07	47.49	46.76	47.40	9,549,480	+0.57(+1.23%)
Sep 20, 2016	46.79	47.18	46.64	46.82	12,185,328	+0.46(+0.99%)
Sep 19, 2016	47.28	47.28	46.35	46.36	14,931,534	-0.72(-1.53%)
Sep 16, 2016	47.21	47.34	46.91	47.08	16,445,721	-0.08(-0.16%)
Sep 15, 2016	46.29	47.33	46.20	47.16	11,940,939	+0.78(+1.68%)
Sep 14, 2016	46.81	47.13	46.34	46.38	13,786,156	-0.35(-0.74%)
Sep 13, 2016	47.15	47.46	46.39	46.73	13,523,796	-0.70(-1.47%)
Sep 12, 2016	46.53	47.65	46.46	47.42	14,164,040	+0.53(+1.12%)
Sep 09, 2016	47.05	47.06	46.77	46.90	16,773,181	-0.56(-1.19%)
Sep 08, 2016	46.87	47.50	46.78	47.46	12,240,940	+0.28(+0.59%)
Sep 07, 2016	47.51	47.65	46.97	47.18	11,550,501	-0.28(-0.58%)
Sep 06, 2016	47.27	47.63	47.11	47.46	10,567,343	+0.20(+0.41%)
Sep 02, 2016	46.97	47.26	47.26	47.26	10,144,765	+0.06(+0.13%)
Sep 01, 2016	47.05	47.26	46.82	47.20	8,720,956	+0.08(+0.18%)
Aug 31, 2016	47.34	47.37	46.84	47.12	11,806,769	+0.06(+0.13%)
Aug 30, 2016	47.25	47.30	46.91	47.06	8,232,375	-0.23(-0.48%)
Aug 29, 2016	47.22	47.50	47.01	47.29	7,429,818	+0.12(+0.25%)
Aug 26, 2016	46.89	47.27	46.66	47.17	10,385,439	+0.40(+0.85%)
Aug 25, 2016	47.17	47.35	46.73	46.77	10,590,499	-0.31(-0.65%)
Aug 24, 2016	47.73	47.86	46.91	47.08	9,971,140	-0.64(-1.34%)
Aug 23, 2016	47.81	47.94	47.56	47.71	7,726,439	+0.02(+0.05%)
Aug 22, 2016	47.47	47.76	47.34	47.69	8,591,080	+0.14(+0.30%)
Aug 19, 2016	47.41	47.61	47.18	47.55	11,299,848	-0.20(-0.42%)
Aug 18, 2016	47.34	47.76	47.34	47.75	9,229,817	+0.26(+0.54%)
Aug 17, 2016	47.30	47.60	46.98	47.50	11,022,006	+0.19(+0.40%)
Aug 16, 2016	47.28	47.52	47.16	47.31	7,568,808	-0.21(-0.44%)
Aug 15, 2016	47.54	47.84	47.44	47.52	8,861,371	-0.02(-0.05%)
Aug 12, 2016	47.38	47.62	47.23	47.54	8,320,648	-0.21(-0.44%)
Aug 11, 2016	46.99	47.83	46.89	47.75	13,810,303	+0.74(+1.58%)
Aug 10, 2016	46.60	47.35	46.58	47.01	11,773,313	+0.11(+0.24%)
Aug 09, 2016	47.17	47.38	46.85	46.90	16,302,530	-0.28(-0.59%)
Aug 08, 2016	47.02	47.29	46.49	47.17	33,373,382	-0.75(-1.57%)
Aug 05, 2016	43.41	48.03	45.58	47.92	97,108,952	+4.52(+10.41%)
Aug 04, 2016	43.33	43.70	43.33	43.41	7,384,089	+0.14(+0.33%)
Aug 03, 2016	43.65	43.75	42.91	43.26	12,841,971	-0.51(-1.17%)
Aug 02, 2016	44.04	44.07	43.71	43.77	9,096,164	-0.25(-0.56%)
Aug 01, 2016	44.15	44.28	43.90	44.02	11,821,052	+0.00(+0.00%)
Jul 29, 2016	44.28	44.43	43.73	44.02	11,314,769	+0.17(+0.39%)
Jul 28, 2016	43.92	43.97	43.61	43.85	9,713,496	-0.13(-0.29%)
Jul 27, 2016	43.82	44.07	43.47	43.98	10,512,012	+0.18(+0.41%)
Jul 26, 2016	44.05	44.13	43.63	43.80	9,528,564	-0.15(-0.34%)
Jul 25, 2016	44.00	44.00	43.51	43.95	10,709,777	-0.20(-0.44%)
Jul 22, 2016	44.27	44.34	43.94	44.14	8,354,228	+0.02(+0.05%)
Jul 21, 2016	44.28	44.36	43.95	44.12	8,164,709	+0.00(+0.00%)
Jul 20, 2016	44.28	44.37	44.10	44.12	8,629,084	+0.10(+0.22%)
Jul 19, 2016	44.34	44.65	43.95	44.02	11,834,587	-0.27(-0.61%)
Jul 18, 2016	44.28	44.64	44.06	44.29	11,685,123	-0.46(-1.02%)
Jul 15, 2016	44.88	44.97	44.46	44.75	10,876,977	-0.02(-0.03%)
Jul 14, 2016	44.93	44.97	44.64	44.76	9,787,890	+0.07(+0.17%)
Jul 13, 2016	44.86	44.99	44.64	44.69	9,052,076	-0.04(-0.08%)
Jul 12, 2016	44.48	44.87	44.33	44.73	11,194,890	+0.20(+0.44%)
Jul 11, 2016	44.47	44.84	44.43	44.53	9,776,244	-0.01(-0.02%)
Jul 08, 2016	44.26	44.70	44.11	44.54	12,631,559	+0.43(+0.97%)
Jul 07, 2016	44.19	44.29	43.74	44.11	12,461,621	-0.29(-0.64%)
Jul 06, 2016	43.73	44.48	43.58	44.40	19,091,926	+0.87(+2.00%)
Jul 05, 2016	43.36	43.65	43.36	43.53	9,852,813	+0.05(+0.10%)
Jul 01, 2016	43.18	43.48	43.48	43.48	10,484,691	+0.25(+0.57%)
Jun 30, 2016	42.89	43.29	42.71	43.23	12,362,684	+0.42(+0.98%)
Jun 29, 2016	42.13	42.88	42.01	42.81	13,077,062	+1.10(+2.64%)
Jun 28, 2016	41.61	41.78	41.36	41.71	17,002,974	+0.20(+0.49%)
Jun 27, 2016	41.64	41.79	41.35	41.51	17,701,972	-0.43(-1.02%)
Jun 24, 2016	42.06	42.83	41.85	41.94	22,997,430	-1.35(-3.12%)
Jun 23, 2016	43.14	43.29	42.85	43.29	9,284,208	+0.48(+1.12%)
Jun 22, 2016	42.13	42.98	42.10	42.81	16,626,558	+0.59(+1.40%)
Jun 21, 2016	42.43	42.53	42.21	42.21	8,532,136	+0.08(+0.20%)
Jun 20, 2016	42.28	42.48	42.12	42.13	11,591,247	+0.19(+0.45%)
Jun 17, 2016	43.10	43.10	41.80	41.94	23,298,366	-1.21(-2.80%)
Jun 16, 2016	42.77	43.28	42.12	43.15	29,384,608	+1.06(+2.51%)
Jun 15, 2016	42.33	42.42	41.99	42.09	10,192,153	-0.12(-0.28%)
Jun 14, 2016	41.85	42.26	41.74	42.21	11,451,947	+0.11(+0.25%)
Jun 13, 2016	42.16	42.54	42.09	42.11	8,268,071	-0.18(-0.43%)
Jun 10, 2016	42.30	42.49	42.11	42.29	12,804,914	-0.28(-0.65%)
Jun 09, 2016	42.81	43.04	42.38	42.56	12,396,476	-0.33(-0.76%)
Jun 08, 2016	42.41	43.08	42.41	42.89	10,465,242	+0.46(+1.09%)
Jun 07, 2016	42.58	42.76	42.37	42.43	8,399,365	-0.13(-0.30%)
Jun 06, 2016	42.18	42.70	42.17	42.56	9,274,226	+0.39(+0.94%)
Jun 03, 2016	42.31	42.40	41.89	42.16	7,303,953	-0.13(-0.32%)
Jun 02, 2016	42.01	42.33	41.95	42.30	9,800,743	+0.36(+0.87%)
Jun 01, 2016	41.83	42.07	41.65	41.93	8,988,713	+0.05(+0.12%)
May 31, 2016	42.05	42.22	41.74	41.88	12,719,554	-0.16(-0.39%)
May 27, 2016	42.06	42.04	42.04	42.04	10,087,328	+0.07(+0.16%)
May 26, 2016	42.04	42.22	41.94	41.98	7,684,940	-0.13(-0.32%)
May 25, 2016	41.54	42.18	41.51	42.11	12,898,520	+0.72(+1.74%)
May 24, 2016	41.11	41.60	41.07	41.39	8,479,604	+0.51(+1.24%)
May 23, 2016	40.94	41.11	40.78	40.88	7,483,206	-0.14(-0.34%)
May 20, 2016	40.81	41.34	40.67	41.02	11,597,727	+0.39(+0.97%)
May 19, 2016	40.37	40.93	40.26	40.63	11,733,122	-0.07(-0.16%)
May 18, 2016	40.49	40.90	40.32	40.70	9,927,705	+0.26(+0.64%)
May 17, 2016	40.50	40.62	40.18	40.43	15,844,106	-0.25(-0.60%)
May 16, 2016	40.03	40.77	39.89	40.68	8,932,252	+0.57(+1.43%)
May 13, 2016	40.27	40.58	40.07	40.11	9,571,942	-0.18(-0.44%)
May 12, 2016	40.64	40.66	40.14	40.29	11,075,339	-0.14(-0.35%)
May 11, 2016	40.72	40.78	40.39	40.43	8,830,045	-0.28(-0.68%)
May 10, 2016	40.55	40.74	40.49	40.70	8,713,624	+0.43(+1.07%)
May 09, 2016	39.88	40.44	39.83	40.27	10,714,212	+0.37(+0.93%)
May 06, 2016	40.06	40.17	39.50	39.90	14,141,094	-0.36(-0.91%)
May 05, 2016	40.40	40.49	39.71	40.26	15,079,169	-0.54(-1.31%)
May 04, 2016	40.73	40.97	40.54	40.80	10,352,180	-0.20(-0.49%)
May 03, 2016	41.05	41.28	40.83	41.00	10,211,472	-0.16(-0.40%)
May 02, 2016	40.83	41.21	40.72	41.16	13,002,653	+0.34(+0.84%)
Apr 29, 2016	41.42	41.42	40.61	40.82	17,770,548	-0.67(-1.61%)
Apr 28, 2016	41.60	41.86	41.35	41.49	12,217,891	-0.42(-1.01%)
Apr 27, 2016	41.73	42.15	41.73	41.92	9,325,118	+0.20(+0.48%)
Apr 26, 2016	41.99	42.00	41.59	41.72	9,708,074	-0.13(-0.32%)
Apr 25, 2016	42.04	42.16	41.69	41.85	11,123,605	-0.39(-0.92%)
Apr 22, 2016	42.20	42.45	42.06	42.24	9,529,386	+0.10(+0.25%)
Apr 21, 2016	41.94	42.45	41.92	42.13	14,153,069	+0.01(+0.04%)
Apr 20, 2016	42.54	42.73	42.01	42.12	11,446,824	-0.21(-0.49%)
Apr 19, 2016	42.23	42.71	41.85	42.33	10,269,203	+0.26(+0.62%)
Apr 18, 2016	41.79	42.30	41.63	42.06	10,470,731	+0.28(+0.66%)
Apr 15, 2016	42.08	42.09	41.60	41.79	11,330,834	-0.23(-0.55%)
Apr 14, 2016	41.70	42.13	41.64	42.02	11,197,634	+0.36(+0.88%)
Apr 13, 2016	41.28	41.68	41.14	41.66	11,344,307	+0.46(+1.12%)
Apr 12, 2016	40.92	41.50	40.90	41.19	7,975,808	+0.22(+0.53%)
Apr 11, 2016	41.22	41.49	40.93	40.98	9,491,783	-0.23(-0.56%)
Apr 08, 2016	41.50	41.61	41.02	41.21	9,386,883	-0.04(-0.11%)
Apr 07, 2016	41.19	41.52	40.98	41.25	14,155,150	-0.16(-0.38%)
Apr 06, 2016	40.46	41.53	40.45	41.41	16,765,948	+1.03(+2.56%)
Apr 05, 2016	40.26	40.73	40.19	40.38	12,091,670	-0.12(-0.29%)
Apr 04, 2016	40.13	40.67	40.01	40.49	13,769,203	+0.52(+1.30%)
Apr 01, 2016	39.08	40.04	39.04	39.97	11,664,922	+0.59(+1.49%)
Mar 31, 2016	39.51	39.81	39.27	39.39	11,197,172	-0.23(-0.58%)
Mar 30, 2016	39.81	39.86	39.53	39.62	8,602,967	-0.07(-0.19%)
Mar 29, 2016	39.39	39.76	39.13	39.69	9,909,400	+0.36(+0.93%)
Mar 28, 2016	39.54	39.66	39.19	39.33	8,123,112	-0.18(-0.45%)
Mar 24, 2016	39.30	39.50	39.50	39.50	10,164,440	-0.01(-0.02%)
Mar 23, 2016	39.90	39.90	39.34	39.51	13,363,467	+0.04(+0.09%)
Mar 22, 2016	39.14	39.79	39.11	39.47	12,489,993	+0.17(+0.44%)
Mar 21, 2016	38.95	39.33	38.78	39.30	10,273,148	+0.41(+1.05%)
Mar 18, 2016	38.51	39.02	38.40	38.89	19,377,616	+0.54(+1.40%)
Mar 17, 2016	38.66	38.69	38.21	38.36	12,867,611	-0.31(-0.79%)
Mar 16, 2016	38.94	38.94	38.38	38.66	13,408,920	-0.36(-0.92%)
Mar 15, 2016	39.06	39.18	38.67	39.02	12,172,214	-0.49(-1.24%)
Mar 14, 2016	39.56	39.69	39.33	39.51	8,776,321	-0.09(-0.23%)
Mar 11, 2016	39.47	39.79	39.29	39.60	20,866,232	+0.46(+1.18%)
Mar 10, 2016	38.88	39.29	38.69	39.14	16,623,410	+0.50(+1.30%)
Mar 09, 2016	38.80	39.03	38.45	38.64	12,391,319	-0.07(-0.17%)
Mar 08, 2016	38.64	39.06	38.58	38.70	11,205,736	-0.14(-0.36%)
Mar 07, 2016	38.25	39.06	38.19	38.84	10,117,945	+0.41(+1.08%)
Mar 04, 2016	38.26	38.59	38.00	38.43	12,312,702	-0.01(-0.04%)
Mar 03, 2016	38.50	38.57	37.74	38.45	13,292,468	-0.13(-0.33%)
Mar 02, 2016	38.10	38.69	38.02	38.57	16,226,636	+0.38(+1.00%)
Mar 01, 2016	37.18	38.33	36.96	38.19	16,404,421	+1.14(+3.07%)
Feb 29, 2016	37.28	37.51	37.01	37.05	17,452,930	-0.32(-0.85%)
Feb 26, 2016	37.67	37.73	37.36	37.37	12,536,927	-0.27(-0.71%)
Feb 25, 2016	37.31	37.63	37.18	37.63	11,769,727	+0.32(+0.87%)
Feb 24, 2016	37.01	37.35	36.62	37.31	10,262,131	+0.01(+0.04%)
Feb 23, 2016	37.31	37.59	37.21	37.29	10,705,059	-0.17(-0.45%)
Feb 22, 2016	37.10	37.47	36.99	37.46	10,529,942	+0.48(+1.30%)
Feb 19, 2016	37.08	37.13	36.80	36.98	12,147,842	-0.15(-0.40%)
Feb 18, 2016	37.34	37.63	37.08	37.13	13,026,850	-0.21(-0.55%)
Feb 17, 2016	36.90	37.38	36.87	37.34	12,634,518	+0.61(+1.65%)
Feb 16, 2016	36.45	36.89	36.34	36.73	15,467,871	+0.55(+1.53%)
Feb 12, 2016	36.14	36.18	36.18	36.18	18,427,780	+0.13(+0.37%)
Feb 11, 2016	36.02	36.45	35.80	36.05	15,024,195	-0.50(-1.37%)
Feb 10, 2016	36.53	37.20	36.52	36.55	14,945,355	+0.27(+0.75%)
Feb 09, 2016	35.93	36.58	35.72	36.28	14,430,436	+0.24(+0.68%)
Feb 08, 2016	36.11	36.40	35.40	36.03	18,084,670	-0.41(-1.11%)
Feb 05, 2016	35.86	36.69	35.62	36.44	22,879,066	+0.58(+1.63%)
Feb 04, 2016	36.67	36.70	35.44	35.86	27,928,224	-1.08(-2.92%)
Feb 03, 2016	36.62	36.97	35.85	36.93	26,518,084	-0.27(-0.71%)
Feb 02, 2016	37.10	37.27	36.82	37.20	20,190,584	-0.25(-0.67%)