Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		55.07	55.07	55.07	0	+0.04(+0.07%)
Aug 30, 2018	55.13	55.35	54.87	55.03	5,909,582	-0.22(-0.39%)
Aug 29, 2018	54.90	55.31	54.81	55.25	6,837,559	+0.14(+0.26%)
Aug 28, 2018	55.28	55.29	54.90	55.10	7,391,525	-0.29(-0.52%)
Aug 27, 2018	55.67	55.74	55.02	55.39	6,332,118	-0.04(-0.07%)
Aug 24, 2018	55.40	55.60	55.21	55.43	6,173,463	+0.06(+0.10%)
Aug 23, 2018	55.29	55.55	55.19	55.37	6,901,144	-0.06(-0.10%)
Aug 22, 2018	55.54	55.72	55.28	55.43	7,340,316	-0.10(-0.19%)
Aug 21, 2018	56.37	56.40	55.47	55.53	12,224,626	-0.80(-1.43%)
Aug 20, 2018	55.40	56.37	55.34	56.34	12,977,809	+0.89(+1.61%)
Aug 17, 2018	55.22	55.59	55.16	55.45	9,773,789	+0.17(+0.31%)
Aug 16, 2018	54.27	55.40	54.09	55.28	23,030,560	+1.19(+2.20%)
Aug 15, 2018	53.58	54.25	53.37	54.09	13,565,200	+0.73(+1.37%)
Aug 14, 2018	53.48	53.75	53.19	53.36	8,215,556	-0.21(-0.39%)
Aug 13, 2018	53.09	53.70	53.05	53.57	11,853,455	+0.52(+0.98%)
Aug 10, 2018	52.91	53.39	52.73	53.05	9,266,236	+0.06(+0.11%)
Aug 09, 2018	53.69	53.69	52.83	52.99	8,907,818	-0.55(-1.03%)
Aug 08, 2018	53.40	53.78	53.11	53.54	8,107,559	+0.09(+0.17%)
Aug 07, 2018	53.06	53.78	53.01	53.46	10,068,286	+0.29(+0.54%)
Aug 06, 2018	53.06	53.37	52.74	53.17	10,221,123	+0.23(+0.44%)
Aug 03, 2018	52.35	53.01	52.16	52.93	8,715,463	+0.57(+1.09%)
Aug 02, 2018	52.43	52.53	52.08	52.36	8,588,424	-0.22(-0.41%)
Aug 01, 2018	52.76	53.10	52.55	52.58	9,448,049	-0.31(-0.58%)
Jul 31, 2018	52.11	53.09	52.09	52.89	19,234,640	+0.85(+1.64%)
Jul 30, 2018	51.22	52.11	51.01	52.03	12,037,676	+1.06(+2.08%)
Jul 27, 2018	50.14	51.40	50.08	50.97	10,477,762	-0.42(-0.81%)
Jul 26, 2018	51.87	52.35	51.37	51.39	13,878,081	-0.39(-0.74%)
Jul 25, 2018	50.93	51.84	50.89	51.78	13,101,941	+0.86(+1.69%)
Jul 24, 2018	50.50	50.93	50.44	50.92	11,802,822	+0.59(+1.16%)
Jul 23, 2018	50.24	50.40	50.19	50.33	8,636,055	+0.14(+0.27%)
Jul 20, 2018	49.83	50.21	49.78	50.20	8,566,217	+0.01(+0.02%)
Jul 19, 2018	50.37	50.53	49.97	50.19	9,067,592	-0.35(-0.68%)
Jul 18, 2018	50.26	50.56	50.08	50.53	7,898,133	+0.33(+0.66%)
Jul 17, 2018	50.20	50.43	50.15	50.20	6,289,522	-0.05(-0.10%)
Jul 16, 2018	50.52	50.54	50.04	50.25	5,621,454	-0.24(-0.48%)
Jul 13, 2018	49.99	50.61	49.99	50.49	9,157,559	+0.18(+0.37%)
Jul 12, 2018		50.45	49.89	50.31	10,012,282	+0.61(+1.23%)
Jul 11, 2018	49.89	49.94	49.45	49.70	7,193,050	-0.32(-0.64%)
Jul 10, 2018	50.09	50.28	49.87	50.02	13,386,241	+0.22(+0.45%)
Jul 09, 2018	50.15	50.26	49.78	49.79	10,365,226	-0.14(-0.29%)
Jul 06, 2018	49.62	50.18	49.61	49.94	10,153,602	+0.45(+0.91%)
Jul 05, 2018	49.30	49.74	49.05	49.49	11,301,505	+0.75(+1.53%)
Jul 03, 2018		48.74	48.74	48.74	0	+0.20(+0.41%)
Jul 02, 2018	48.61	48.62	48.11	48.54	11,345,642	-0.19(-0.40%)
Jun 29, 2018	48.60	49.35	48.45	48.73	17,857,054	+0.32(+0.66%)
Jun 28, 2018	48.26	48.77	48.16	48.41	12,706,749	+0.34(+0.70%)
Jun 27, 2018	48.73	49.04	48.01	48.08	13,012,449	-0.67(-1.38%)
Jun 26, 2018	48.84	48.99	48.66	48.75	14,939,148	-0.29(-0.59%)
Jun 25, 2018	49.30	49.47	48.69	49.04	13,141,339	-0.31(-0.63%)
Jun 22, 2018	49.20	49.71	49.15	49.35	16,083,627	+0.23(+0.47%)
Jun 21, 2018	49.19	49.19	48.82	49.12	11,096,229	-0.08(-0.16%)
Jun 20, 2018	49.02	49.36	48.81	49.20	15,161,511	+0.20(+0.41%)
Jun 19, 2018	48.69	49.22	48.68	49.00	12,480,894	+0.03(+0.07%)
Jun 18, 2018	49.26	49.26	48.65	48.97	11,885,413	-0.83(-1.68%)
Jun 15, 2018		49.86	49.15	49.80	20,497,160	+0.38(+0.76%)
Jun 14, 2018	49.83	50.08	49.15	49.42	14,889,519	-0.44(-0.89%)
Jun 13, 2018	49.85	50.16	49.68	49.87	11,822,884	+0.12(+0.24%)
Jun 12, 2018	49.69	49.88	49.40	49.75	9,949,740	+0.09(+0.18%)
Jun 11, 2018	50.01	50.08	49.46	49.66	9,033,596	-0.20(-0.40%)
Jun 08, 2018	49.40	49.91	49.37	49.86	12,147,677	+0.47(+0.95%)
Jun 07, 2018	49.40	49.43	49.01	49.39	9,469,819	+0.05(+0.10%)
Jun 06, 2018		49.35		49.34	9,475,953	+0.43(+0.88%)
Jun 05, 2018	49.40	49.66	48.65	48.91	15,687,345	-0.50(-1.02%)
Jun 04, 2018	49.04	49.81	48.74	49.41	23,924,028	+1.16(+2.41%)
Jun 01, 2018	47.72	48.45	47.50	48.25	13,841,300	+0.82(+1.73%)
May 31, 2018	47.51	47.71	47.25	47.43	15,313,421	-0.15(-0.32%)
May 30, 2018	46.73	47.64	46.62	47.58	13,859,431	+1.05(+2.26%)
May 29, 2018	46.67	46.92	46.23	46.53	11,051,716	-0.55(-1.17%)
May 25, 2018		47.08	47.08	47.08	0	-0.03(-0.07%)
May 24, 2018	47.21	47.33	46.85	47.11	8,696,758	-0.03(-0.07%)
May 23, 2018	46.57	47.40	46.55	47.14	12,426,566	+0.57(+1.23%)
May 22, 2018	46.83	47.12	46.53	46.57	10,759,606	-0.10(-0.20%)
May 21, 2018	47.15	47.26	46.52	46.66	10,637,094	-0.45(-0.96%)
May 18, 2018	46.97	47.37	45.80	47.12	12,157,847	+0.06(+0.12%)
May 17, 2018	47.44	47.63	46.91	47.06	9,847,585	-0.54(-1.14%)
May 16, 2018	47.26	47.81	47.09	47.60	10,708,570	+0.44(+0.93%)
May 15, 2018	47.36	47.64	46.93	47.17	8,559,554	-0.38(-0.80%)
May 14, 2018	47.62	47.86	47.34	47.55	11,907,281	-0.01(-0.02%)
May 11, 2018	46.34	47.78	46.31	47.56	15,982,234	+1.30(+2.81%)
May 10, 2018	46.31	46.79	46.15	46.26	10,328,651	+0.09(+0.19%)
May 09, 2018	45.39	46.54	45.28	46.17	10,400,553	+0.95(+2.10%)
May 08, 2018	45.71	45.75	44.82	45.22	12,874,398	-0.49(-1.08%)
May 07, 2018	46.03	46.29	45.48	45.72	12,594,808	-0.29(-0.64%)
May 04, 2018	45.51	46.13	45.28	46.01	10,958,626	+0.18(+0.38%)
May 03, 2018	45.52	46.05	44.91	45.84	14,210,175	+0.18(+0.40%)
May 02, 2018	45.95	46.21	45.42	45.65	13,080,606	-0.54(-1.17%)
May 01, 2018	47.01	47.20	45.32	46.19	16,475,953	-0.71(-1.51%)
Apr 30, 2018	47.52	47.79	46.90	46.90	16,442,159	-0.48(-1.01%)
Apr 27, 2018	47.28	47.52	47.25	47.38	9,622,175	+0.05(+0.10%)
Apr 26, 2018	47.66	47.87	47.09	47.33	16,944,678	-0.18(-0.37%)
Apr 25, 2018	47.72	47.74	46.95	47.51	16,835,534	-0.37(-0.77%)
Apr 24, 2018	48.13	48.60	47.62	47.87	16,737,331	-0.13(-0.27%)
Apr 23, 2018	47.84	48.30	47.35	48.00	24,871,858	+1.13(+2.41%)
Apr 20, 2018	46.89	47.22	46.74	46.87	12,108,336	+0.15(+0.32%)
Apr 19, 2018	46.94	47.26	46.54	46.72	13,223,700	-0.22(-0.48%)
Apr 18, 2018	47.33	47.50	46.68	46.94	14,105,567	-0.28(-0.59%)
Apr 17, 2018	47.68	47.77	46.97	47.22	19,245,450	+0.49(+1.06%)
Apr 16, 2018	46.03	47.21	45.55	46.73	28,290,108	+1.18(+2.59%)
Apr 13, 2018	45.48	45.67	45.13	45.55	12,618,921	+0.34(+0.76%)
Apr 12, 2018	45.09	45.56	44.73	45.21	14,985,182	+0.43(+0.96%)
Apr 11, 2018	44.66	45.05	44.53	44.78	11,312,006	-0.23(-0.51%)
Apr 10, 2018	45.16	45.25	44.65	45.01	16,215,463	+0.26(+0.59%)
Apr 09, 2018	43.82	45.74	43.46	44.74	29,165,534	+2.23(+5.25%)
Apr 06, 2018	43.25	43.48	42.15	42.51	15,690,456	-0.93(-2.15%)
Apr 05, 2018	43.87	44.12	43.37	43.44	15,658,595	-0.01(-0.02%)
Apr 04, 2018	42.60	43.57	42.54	43.45	11,173,909	+0.36(+0.83%)
Apr 03, 2018	42.50	43.14	42.09	43.09	11,603,411	+0.65(+1.54%)
Apr 02, 2018	43.34	43.54	42.19	42.44	16,816,490	-0.96(-2.20%)
Mar 29, 2018		43.40	43.40	43.40	0	-0.49(-1.13%)
Mar 28, 2018	43.06	44.09	43.04	43.89	15,932,163	+1.07(+2.49%)
Mar 27, 2018	43.01	43.46	42.60	42.82	20,308,302	-0.23(-0.54%)
Mar 26, 2018	43.06	43.15	42.20	43.05	12,514,087	+0.50(+1.18%)
Mar 23, 2018	43.28	43.59	42.50	42.55	14,861,354	-0.57(-1.31%)
Mar 22, 2018	43.21	43.80	43.04	43.12	16,032,421	-0.45(-1.04%)
Mar 21, 2018	43.63	44.04	43.35	43.57	12,563,155	+0.04(+0.09%)
Mar 20, 2018	43.62	43.77	43.31	43.53	9,765,048	+0.01(+0.02%)
Mar 19, 2018	44.35	44.36	43.21	43.52	14,841,214	-0.83(-1.87%)
Mar 16, 2018	43.97	44.50	43.88	44.35	26,361,358	+0.33(+0.76%)
Mar 15, 2018	43.78	44.40	43.73	44.02	12,647,647	+0.36(+0.82%)
Mar 14, 2018	44.03	44.16	43.27	43.66	14,003,311	-0.07(-0.16%)
Mar 13, 2018	44.02	44.03	43.44	43.73	14,826,423	+0.01(+0.02%)
Mar 12, 2018	44.02	44.33	43.63	43.72	13,613,765	+0.17(+0.40%)
Mar 09, 2018	43.46	43.59	43.20	43.55	11,163,213	+0.30(+0.69%)
Mar 08, 2018	43.06	43.30	42.93	43.25	9,259,782	+0.23(+0.53%)
Mar 07, 2018		43.11	42.45	43.02	14,309,699	+0.13(+0.31%)
Mar 06, 2018	43.04	43.20	42.53	42.89	11,734,559	-0.08(-0.18%)
Mar 05, 2018	42.84	43.21	42.71	42.97	16,604,085	+0.03(+0.07%)
Mar 02, 2018	42.24	42.99	41.95	42.93	11,302,978	+0.52(+1.23%)
Mar 01, 2018	42.85	43.29	42.19	42.41	16,488,689	-0.41(-0.96%)
Feb 28, 2018	43.49	43.56	42.82	42.82	14,261,278	-0.39(-0.91%)
Feb 27, 2018	44.16	44.20	43.20	43.22	11,760,141	-1.06(-2.39%)
Feb 26, 2018	43.44	44.37	43.44	44.28	15,348,480	+0.94(+2.17%)
Feb 23, 2018	43.30	43.44	43.10	43.34	11,476,330	+0.24(+0.55%)
Feb 22, 2018			42.98	43.10	13,330,842	+0.02(+0.04%)
Feb 21, 2018	43.46	43.79	43.08	43.08	13,583,214	-0.34(-0.78%)
Feb 20, 2018	44.32	44.34	43.40	43.42	17,050,772	-1.03(-2.33%)
Feb 16, 2018		44.46	44.46	44.46	0	+0.24(+0.54%)
Feb 15, 2018		44.22	43.32	44.22	12,787,513	+0.86(+1.99%)
Feb 14, 2018	42.89	43.52	42.87	43.36	14,470,203	+0.00(+0.00%)
Feb 13, 2018				43.36	21,560,236	-0.42(-0.96%)
Feb 12, 2018	43.72	44.14	43.40	43.78	16,005,837	+0.44(+1.02%)
Feb 09, 2018	43.56	43.76	42.14	43.34	23,525,374	+0.11(+0.26%)
Feb 08, 2018	44.26	44.59	43.21	43.23	26,346,004	-0.91(-2.06%)
Feb 07, 2018	43.57	44.79	43.51	44.13	17,296,830	+0.33(+0.76%)
Feb 06, 2018	43.55	44.84	42.91	43.80	39,096,424	-1.34(-2.97%)
Feb 05, 2018	46.02	46.56	44.09	45.15	24,328,652	-1.11(-2.39%)
Feb 02, 2018	46.92	47.36	46.03	46.25	15,527,928	-1.03(-2.17%)
Feb 01, 2018	46.73	47.58	46.65	47.28	16,915,972	+0.48(+1.03%)
Jan 31, 2018	48.00	48.02	46.52	46.80	18,825,956	-1.11(-2.31%)
Jan 30, 2018	48.01	48.12	47.74	47.90	16,505,969	-0.77(-1.59%)
Jan 29, 2018	48.93	49.07	48.62	48.68	11,112,480	-0.32(-0.66%)
Jan 26, 2018	48.57	49.03	48.45	49.00	13,362,404	+0.58(+1.21%)
Jan 25, 2018	48.42	48.48	48.14	48.42	11,904,444	+0.09(+0.20%)
Jan 24, 2018	48.98	49.05	48.15	48.32	17,135,166	-0.41(-0.84%)
Jan 23, 2018	48.20	49.07	48.08	48.73	13,211,194	+0.36(+0.73%)
Jan 22, 2018	48.14	48.53	47.96	48.38	15,506,079	-0.02(-0.05%)
Jan 19, 2018	48.56	48.56	47.89	48.40	15,398,509	+0.12(+0.25%)
Jan 18, 2018	48.97	49.06	47.88	48.28	25,201,662	-0.71(-1.45%)
Jan 17, 2018	49.20	49.43	48.88	48.99	27,715,258	-0.03(-0.06%)
Jan 16, 2018	48.77	50.37	48.38	49.02	60,876,980	+2.69(+5.81%)
Jan 12, 2018		46.33	46.33	46.33	0	+0.84(+1.84%)
Jan 11, 2018	45.26	45.50	45.15	45.49	8,997,452	+0.24(+0.52%)
Jan 10, 2018		45.31		45.26	11,474,059	+0.39(+0.88%)
Jan 09, 2018	44.87	45.10	44.68	44.86	13,460,948	+0.11(+0.25%)
Jan 08, 2018	45.18	45.22	44.62	44.75	14,064,850	-0.26(-0.58%)
Jan 05, 2018	45.33	45.33	44.70	45.01	12,027,041	-0.05(-0.10%)
Jan 04, 2018	44.58	45.35	44.53	45.06	19,029,736	+0.72(+1.62%)
Jan 03, 2018	44.41	44.43	44.20	44.34	13,398,474	-0.06(-0.14%)
Jan 02, 2018	44.70	44.82	44.27	44.40	12,753,590	-0.04(-0.09%)
Dec 29, 2017		44.44	44.44	44.44	0	-0.26(-0.58%)
Dec 28, 2017	44.50	44.86	44.47	44.70	7,320,916	+0.21(+0.46%)
Dec 27, 2017	44.54	44.71	44.43	44.50	7,165,634	+0.00(+0.00%)
Dec 26, 2017	44.62	44.70	44.44	44.50	5,577,467	-0.02(-0.04%)
Dec 22, 2017	44.70	44.88	44.33	44.51	14,365,477	-0.19(-0.42%)
Dec 21, 2017	44.29	44.86	44.29	44.70	12,606,824	+0.39(+0.87%)
Dec 20, 2017	44.45	44.62	44.21	44.32	16,611,906	-0.09(-0.21%)
Dec 19, 2017	44.40	44.72	44.24	44.41	11,985,869	+0.01(+0.02%)
Dec 18, 2017	44.53	44.77	44.39	44.40	14,680,128	-0.02(-0.04%)
Dec 15, 2017	44.41	44.52	44.03	44.42	28,590,064	+0.18(+0.41%)
Dec 14, 2017	44.55	44.81	44.19	44.24	12,831,562	-0.33(-0.74%)
Dec 13, 2017	44.59	44.93	44.36	44.57	17,034,562	-0.13(-0.28%)
Dec 12, 2017	44.69	44.76	44.35	44.69	17,609,532	+0.57(+1.30%)
Dec 11, 2017	44.12	44.35	43.51	44.12	12,463,710	+0.60(+1.39%)
Dec 08, 2017	43.52	43.52	42.81	43.52	13,309,609	+0.63(+1.46%)
Dec 07, 2017	42.96	43.73	42.82	42.89	21,018,714	+0.33(+0.77%)
Dec 06, 2017	42.63	43.80	42.43	42.56	25,849,196	-1.11(-2.55%)
Dec 05, 2017	43.97	44.25	43.64	43.68	15,114,919	-0.35(-0.80%)
Dec 04, 2017		44.41	43.78	44.03	17,161,566	+0.27(+0.63%)
Dec 01, 2017	43.39	43.84	43.35	43.75	15,440,772	+0.47(+1.09%)
Nov 30, 2017	43.22	43.77	43.10	43.28	19,539,118	-0.07(-0.16%)
Nov 29, 2017		43.59	43.02	43.35	13,351,591	+0.34(+0.78%)
Nov 28, 2017	43.02	43.17	42.61	43.02	16,383,156	+0.30(+0.70%)
Nov 27, 2017	42.61	42.76	42.45	42.72	12,896,148	+0.16(+0.37%)
Nov 24, 2017	42.68	42.78	42.38	42.56	5,543,403	-0.02(-0.04%)
Nov 22, 2017	42.47	42.74	42.42	42.58	9,418,716	+0.08(+0.18%)
Nov 21, 2017	42.57	42.96	42.43	42.50	17,507,576	+0.13(+0.31%)
Nov 20, 2017	42.32	42.60	42.00	42.37	21,934,166	-0.86(-1.99%)
Nov 17, 2017	43.07	43.41	42.88	43.23	12,620,969	+0.02(+0.05%)
Nov 16, 2017	42.96	43.36	42.88	43.21	15,304,675	+0.29(+0.68%)
Nov 15, 2017	42.89	43.15	42.60	42.92	14,974,484	-0.15(-0.35%)
Nov 14, 2017	43.05	43.21	42.88	43.07	16,223,857	-0.09(-0.20%)
Nov 13, 2017	43.32	43.48	43.13	43.15	17,222,764	-0.30(-0.68%)
Nov 10, 2017	44.08	44.08	43.19	43.45	21,380,260	-0.57(-1.30%)
Nov 09, 2017	44.29	44.37	43.55	44.02	18,055,460	-0.29(-0.65%)
Nov 08, 2017	43.46	44.42	43.43	44.31	19,322,362	+0.78(+1.78%)
Nov 07, 2017	43.76	44.00	43.37	43.54	18,284,808	-0.23(-0.52%)
Nov 06, 2017	43.89	43.99	43.54	43.76	11,132,685	-0.14(-0.32%)
Nov 03, 2017	43.31	44.07	43.22	43.90	12,527,391	+0.54(+1.25%)
Nov 02, 2017	43.45	43.52	43.10	43.36	15,729,274	+0.02(+0.05%)
Nov 01, 2017	43.50	43.70	43.29	43.34	20,963,840	+0.20(+0.45%)
Oct 31, 2017	43.21	43.69	43.10	43.14	23,531,806	+0.30(+0.69%)
Oct 30, 2017	43.66	43.90	42.61	42.85	49,783,220	-2.76(-6.06%)
Oct 27, 2017	47.42	47.42	45.28	45.61	37,746,788	-2.94(-6.05%)
Oct 26, 2017	48.78	49.10	48.40	48.55	13,719,061	-0.36(-0.74%)
Oct 25, 2017	49.42	49.44	48.81	48.91	14,067,019	-0.52(-1.05%)
Oct 24, 2017	49.58	49.58	48.84	49.42	13,050,999	-0.23(-0.46%)
Oct 23, 2017	50.14	50.53	49.57	49.65	14,789,078	-0.38(-0.75%)
Oct 20, 2017	50.00	50.11	49.78	50.03	13,157,439	+0.10(+0.20%)
Oct 19, 2017	49.84	50.14	49.80	49.93	12,859,965	+0.19(+0.38%)
Oct 18, 2017	50.19	50.21	49.66	49.74	10,070,729	+0.23(+0.46%)
Oct 17, 2017	49.50	49.58	49.24	49.51	8,973,919	-0.09(-0.19%)
Oct 16, 2017	49.72	49.91	49.54	49.60	9,511,883	-0.04(-0.08%)
Oct 13, 2017	50.08	50.25	49.64	49.64	9,374,213	-0.34(-0.69%)
Oct 12, 2017	49.96	50.11	49.77	49.99	7,863,623	+0.04(+0.08%)
Oct 11, 2017	50.39	50.39	50.07	49.95	12,898,380	-0.53(-1.05%)
Oct 10, 2017	50.36	50.49	50.27	50.48	6,283,690	+0.10(+0.20%)
Oct 09, 2017	50.65	50.70	50.22	50.38	6,960,383	-0.17(-0.34%)
Oct 06, 2017	50.67	50.83	50.41	50.55	9,561,995	-0.04(-0.08%)
Oct 05, 2017	50.45	50.74	50.38	50.59	11,683,413	+0.00(+0.00%)
Oct 04, 2017	50.45	50.61	50.38	50.59	8,190,964	+0.18(+0.36%)
Oct 03, 2017	50.55	50.57	49.95	50.41	8,308,745	-0.14(-0.28%)
Oct 02, 2017	50.29	50.65	50.04	50.55	8,606,832	+0.41(+0.81%)
Sep 29, 2017	50.35	50.54	49.60	50.14	14,620,004	-0.20(-0.40%)
Sep 28, 2017	50.33	50.64	50.25	50.35	8,967,377	-0.22(-0.43%)
Sep 27, 2017			50.37	50.57	8,544,952	-0.15(-0.29%)
Sep 26, 2017	50.98	51.16	50.69	50.72	8,907,894	-0.33(-0.64%)
Sep 25, 2017	51.03	51.22	50.94	51.05	7,116,676	+0.04(+0.08%)
Sep 22, 2017	51.40	51.45	50.96	51.01	9,533,238	-0.37(-0.72%)
Sep 21, 2017	51.57	51.63	51.31	51.37	7,621,427	-0.15(-0.29%)
Sep 20, 2017	51.74	51.93	51.05	51.52	12,066,730	-0.13(-0.24%)
Sep 19, 2017	51.70	51.81	51.44	51.65	8,945,010	-0.03(-0.06%)
Sep 18, 2017	51.70	52.01	51.53	51.68	13,462,638	-0.13(-0.26%)
Sep 15, 2017	51.82	51.99	51.49	51.81	18,752,264	+0.03(+0.06%)
Sep 14, 2017	50.90	51.82	50.83	51.78	12,716,808	+0.89(+1.75%)
Sep 13, 2017	50.82	50.97	50.77	50.89	7,239,265	-0.01(-0.02%)
Sep 12, 2017	50.63	51.02	50.63	50.90	9,458,441	+0.26(+0.51%)
Sep 11, 2017	50.49	50.78	50.29	50.64	13,236,434	+0.67(+1.34%)
Sep 08, 2017	49.75	50.17	49.71	49.97	9,473,445	-0.04(-0.08%)
Sep 07, 2017	49.83	50.09	49.59	50.01	8,818,235	+0.25(+0.50%)
Sep 06, 2017	49.68	50.02	49.58	49.76	9,194,161	+0.30(+0.60%)
Sep 05, 2017	49.57	49.85	49.34	49.47	10,469,719	-0.16(-0.33%)