Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	47.60	47.63	47.10	47.38	11,742,113	+0.06(+0.13%)
Aug 30, 2016	47.51	47.56	47.17	47.32	8,187,293	-0.23(-0.48%)
Aug 29, 2016	47.48	47.76	47.27	47.55	7,389,131	+0.12(+0.25%)
Aug 26, 2016	47.15	47.53	46.92	47.43	10,328,566	+0.40(+0.85%)
Aug 25, 2016	47.43	47.61	46.99	47.03	10,532,504	-0.31(-0.65%)
Aug 24, 2016	47.99	48.13	47.17	47.34	9,916,536	-0.64(-1.34%)
Aug 23, 2016	48.07	48.20	47.82	47.98	7,684,128	+0.02(+0.05%)
Aug 22, 2016	47.73	48.02	47.60	47.95	8,544,034	+0.14(+0.30%)
Aug 19, 2016	47.67	47.87	47.44	47.81	11,237,968	-0.20(-0.42%)
Aug 18, 2016	47.60	48.02	47.60	48.01	9,179,273	+0.26(+0.54%)
Aug 17, 2016	47.56	47.86	47.24	47.76	10,961,647	+0.19(+0.40%)
Aug 16, 2016	47.54	47.78	47.42	47.57	7,527,360	-0.21(-0.44%)
Aug 15, 2016	47.80	48.10	47.70	47.78	8,812,844	-0.02(-0.05%)
Aug 12, 2016	47.64	47.88	47.49	47.80	8,275,083	-0.21(-0.44%)
Aug 11, 2016	47.24	48.09	47.15	48.01	13,734,675	+0.75(+1.58%)
Aug 10, 2016	46.85	47.61	46.84	47.27	11,708,840	+0.11(+0.24%)
Aug 09, 2016	47.43	47.64	47.11	47.15	16,213,254	-0.28(-0.59%)
Aug 08, 2016	47.28	47.55	46.75	47.43	33,190,624	-0.75(-1.57%)
Aug 05, 2016	43.65	48.29	45.83	48.19	96,577,168	+4.54(+10.41%)
Aug 04, 2016	43.57	43.94	43.57	43.65	7,343,652	+0.14(+0.33%)
Aug 03, 2016	43.89	43.99	43.15	43.50	12,771,646	-0.51(-1.17%)
Aug 02, 2016	44.28	44.32	43.95	44.02	9,046,351	-0.25(-0.56%)
Aug 01, 2016	44.39	44.52	44.14	44.26	11,756,318	+0.00(+0.00%)
Jul 29, 2016	44.53	44.67	43.97	44.26	11,252,808	+0.17(+0.39%)
Jul 28, 2016	44.16	44.21	43.85	44.09	9,660,303	-0.13(-0.29%)
Jul 27, 2016	44.06	44.31	43.71	44.22	10,454,446	+0.18(+0.41%)
Jul 26, 2016	44.29	44.38	43.87	44.04	9,476,383	-0.15(-0.34%)
Jul 25, 2016	44.24	44.24	43.75	44.19	10,651,128	-0.20(-0.44%)
Jul 22, 2016	44.51	44.58	44.18	44.38	8,308,479	+0.02(+0.05%)
Jul 21, 2016	44.52	44.60	44.19	44.36	8,119,997	+0.00(+0.00%)
Jul 20, 2016	44.52	44.61	44.34	44.36	8,581,829	+0.10(+0.22%)
Jul 19, 2016	44.58	44.89	44.19	44.26	11,769,778	-0.27(-0.61%)
Jul 18, 2016	44.52	44.89	44.31	44.54	11,621,133	-0.46(-1.02%)
Jul 15, 2016	45.12	45.22	44.71	45.00	10,817,413	-0.02(-0.03%)
Jul 14, 2016	45.18	45.22	44.88	45.01	9,734,289	+0.08(+0.17%)
Jul 13, 2016	45.11	45.24	44.88	44.94	9,002,505	-0.04(-0.08%)
Jul 12, 2016	44.72	45.12	44.58	44.97	11,133,585	+0.20(+0.44%)
Jul 11, 2016	44.72	45.09	44.67	44.78	9,722,707	-0.01(-0.02%)
Jul 08, 2016	44.51	44.95	44.35	44.78	12,562,387	+0.43(+0.97%)
Jul 07, 2016	44.44	44.54	43.98	44.35	12,393,379	-0.29(-0.64%)
Jul 06, 2016	43.97	44.72	43.82	44.64	18,987,374	+0.88(+2.00%)
Jul 05, 2016	43.60	43.89	43.60	43.77	9,798,857	+0.05(+0.10%)
Jul 01, 2016	43.42	43.72	43.72	43.72	10,427,275	+0.25(+0.57%)
Jun 30, 2016	43.12	43.52	42.94	43.47	12,294,984	+0.42(+0.98%)
Jun 29, 2016	42.36	43.12	42.24	43.05	13,005,449	+1.11(+2.64%)
Jun 28, 2016	41.83	42.01	41.59	41.94	16,909,864	+0.20(+0.49%)
Jun 27, 2016	41.87	42.02	41.58	41.74	17,605,032	-0.43(-1.02%)
Jun 24, 2016	42.29	43.06	42.08	42.17	22,871,492	-1.36(-3.12%)
Jun 23, 2016	43.37	43.52	43.09	43.52	9,233,366	+0.48(+1.12%)
Jun 22, 2016	42.36	43.22	42.33	43.04	16,535,508	+0.60(+1.40%)
Jun 21, 2016	42.66	42.76	42.44	42.45	8,485,412	+0.08(+0.20%)
Jun 20, 2016	42.51	42.71	42.35	42.36	11,527,771	+0.19(+0.45%)
Jun 17, 2016	43.34	43.34	42.03	42.17	23,170,780	-1.21(-2.80%)
Jun 16, 2016	43.00	43.52	42.35	43.39	29,223,692	+1.06(+2.51%)
Jun 15, 2016	42.57	42.65	42.22	42.32	10,136,339	-0.12(-0.28%)
Jun 14, 2016	42.08	42.49	41.97	42.45	11,389,234	+0.11(+0.25%)
Jun 13, 2016	42.39	42.77	42.32	42.34	8,222,793	-0.18(-0.43%)
Jun 10, 2016	42.53	42.72	42.34	42.52	12,734,791	-0.28(-0.65%)
Jun 09, 2016	43.05	43.28	42.61	42.80	12,328,590	-0.33(-0.76%)
Jun 08, 2016	42.64	43.31	42.64	43.13	10,407,932	+0.46(+1.09%)
Jun 07, 2016	42.81	42.99	42.60	42.66	8,353,368	-0.13(-0.30%)
Jun 06, 2016	42.41	42.94	42.40	42.79	9,223,438	+0.40(+0.94%)
Jun 03, 2016	42.54	42.63	42.12	42.39	7,263,955	-0.13(-0.32%)
Jun 02, 2016	42.24	42.56	42.18	42.53	9,747,072	+0.37(+0.87%)
Jun 01, 2016	42.06	42.30	41.88	42.16	8,939,488	+0.05(+0.12%)
May 31, 2016	42.28	42.45	41.97	42.11	12,649,899	-0.16(-0.39%)
May 27, 2016	42.29	42.27	42.27	42.27	10,032,088	+0.07(+0.16%)
May 26, 2016	42.27	42.45	42.17	42.21	7,642,856	-0.13(-0.32%)
May 25, 2016	41.77	42.42	41.74	42.34	12,827,884	+0.73(+1.74%)
May 24, 2016	41.34	41.83	41.30	41.62	8,433,168	+0.51(+1.24%)
May 23, 2016	41.17	41.34	41.00	41.11	7,442,226	-0.14(-0.34%)
May 20, 2016	41.04	41.57	40.89	41.25	11,534,216	+0.40(+0.97%)
May 19, 2016	40.59	41.15	40.48	40.85	11,668,869	-0.07(-0.16%)
May 18, 2016	40.71	41.13	40.55	40.92	9,873,339	+0.26(+0.64%)
May 17, 2016	40.72	40.84	40.40	40.66	15,757,340	-0.25(-0.60%)
May 16, 2016	40.25	40.99	40.11	40.90	8,883,337	+0.58(+1.43%)
May 13, 2016	40.49	40.80	40.29	40.33	9,519,524	-0.18(-0.44%)
May 12, 2016	40.86	40.88	40.37	40.51	11,014,688	-0.14(-0.35%)
May 11, 2016	40.94	41.01	40.61	40.65	8,781,690	-0.28(-0.68%)
May 10, 2016	40.77	40.96	40.71	40.93	8,665,907	+0.43(+1.07%)
May 09, 2016	40.10	40.66	40.05	40.49	10,655,538	+0.37(+0.93%)
May 06, 2016	40.28	40.40	39.71	40.12	14,063,654	-0.37(-0.91%)
May 05, 2016	40.63	40.72	39.92	40.49	14,996,593	-0.54(-1.31%)
May 04, 2016	40.95	41.20	40.77	41.02	10,295,489	-0.20(-0.49%)
May 03, 2016	41.27	41.50	41.05	41.23	10,155,552	-0.16(-0.40%)
May 02, 2016	41.05	41.44	40.94	41.39	12,931,448	+0.34(+0.84%)
Apr 29, 2016	41.65	41.65	40.84	41.05	17,673,232	-0.67(-1.61%)
Apr 28, 2016	41.83	42.09	41.57	41.72	12,150,983	-0.43(-1.01%)
Apr 27, 2016	41.96	42.38	41.96	42.15	9,274,051	+0.20(+0.48%)
Apr 26, 2016	42.22	42.23	41.82	41.94	9,654,911	-0.13(-0.32%)
Apr 25, 2016	42.27	42.39	41.91	42.08	11,062,690	-0.39(-0.92%)
Apr 22, 2016	42.43	42.69	42.30	42.47	9,477,201	+0.10(+0.25%)
Apr 21, 2016	42.17	42.69	42.15	42.36	14,075,564	+0.02(+0.04%)
Apr 20, 2016	42.78	42.96	42.24	42.35	11,384,139	-0.21(-0.49%)
Apr 19, 2016	42.46	42.95	42.08	42.56	10,212,967	+0.26(+0.62%)
Apr 18, 2016	42.02	42.54	41.85	42.30	10,413,391	+0.28(+0.66%)
Apr 15, 2016	42.31	42.33	41.83	42.02	11,268,784	-0.23(-0.55%)
Apr 14, 2016	41.93	42.36	41.87	42.25	11,136,314	+0.37(+0.88%)
Apr 13, 2016	41.51	41.91	41.36	41.88	11,282,183	+0.46(+1.12%)
Apr 12, 2016	41.14	41.73	41.12	41.42	7,932,131	+0.22(+0.53%)
Apr 11, 2016	41.44	41.72	41.15	41.20	9,439,803	-0.23(-0.56%)
Apr 08, 2016	41.73	41.84	41.24	41.44	9,335,478	-0.04(-0.11%)
Apr 07, 2016	41.42	41.75	41.20	41.48	14,077,633	-0.16(-0.38%)
Apr 06, 2016	40.68	41.76	40.67	41.64	16,674,134	+1.04(+2.56%)
Apr 05, 2016	40.49	40.96	40.41	40.60	12,025,454	-0.12(-0.29%)
Apr 04, 2016	40.35	40.89	40.23	40.72	13,693,800	+0.52(+1.30%)
Apr 01, 2016	39.30	40.26	39.25	40.19	11,601,042	+0.59(+1.49%)
Mar 31, 2016	39.73	40.03	39.49	39.60	11,135,854	-0.23(-0.58%)
Mar 30, 2016	40.03	40.08	39.75	39.83	8,555,855	-0.07(-0.19%)
Mar 29, 2016	39.60	39.98	39.35	39.91	9,855,134	+0.37(+0.93%)
Mar 28, 2016	39.76	39.88	39.40	39.54	8,078,628	-0.18(-0.45%)
Mar 24, 2016	39.51	39.72	39.72	39.72	10,108,777	-0.01(-0.02%)
Mar 23, 2016	40.12	40.12	39.56	39.73	13,290,285	+0.04(+0.09%)
Mar 22, 2016	39.35	40.01	39.33	39.69	12,421,595	+0.17(+0.44%)
Mar 21, 2016	39.17	39.54	38.99	39.52	10,216,889	+0.41(+1.05%)
Mar 18, 2016	38.73	39.23	38.61	39.11	19,271,500	+0.54(+1.40%)
Mar 17, 2016	38.87	38.90	38.42	38.57	12,797,145	-0.31(-0.79%)
Mar 16, 2016	39.15	39.15	38.59	38.88	13,335,490	-0.36(-0.92%)
Mar 15, 2016	39.28	39.40	38.88	39.24	12,105,556	-0.49(-1.24%)
Mar 14, 2016	39.78	39.91	39.55	39.73	8,728,260	-0.09(-0.23%)
Mar 11, 2016	39.68	40.01	39.50	39.82	20,751,964	+0.46(+1.18%)
Mar 10, 2016	39.10	39.50	38.90	39.35	16,532,378	+0.50(+1.30%)
Mar 09, 2016	39.01	39.24	38.66	38.85	12,323,462	-0.07(-0.17%)
Mar 08, 2016	38.85	39.27	38.79	38.92	11,144,372	-0.14(-0.36%)
Mar 07, 2016	38.46	39.27	38.40	39.06	10,062,538	+0.42(+1.08%)
Mar 04, 2016	38.47	38.80	38.21	38.64	12,245,275	-0.01(-0.04%)
Mar 03, 2016	38.72	38.78	37.95	38.66	13,219,676	-0.13(-0.33%)
Mar 02, 2016	38.31	38.91	38.23	38.78	16,137,776	+0.39(+1.01%)
Mar 01, 2016	37.39	38.54	37.17	38.40	16,314,588	+1.14(+3.07%)
Feb 29, 2016	37.49	37.72	37.21	37.26	17,357,354	-0.32(-0.85%)
Feb 26, 2016	37.88	37.94	37.57	37.57	12,468,272	-0.27(-0.71%)
Feb 25, 2016	37.51	37.84	37.39	37.84	11,705,274	+0.33(+0.87%)
Feb 24, 2016	37.22	37.56	36.82	37.51	10,205,934	+0.01(+0.04%)
Feb 23, 2016	37.51	37.79	37.42	37.50	10,646,436	-0.17(-0.45%)
Feb 22, 2016	37.31	37.68	37.19	37.67	10,472,278	+0.48(+1.30%)
Feb 19, 2016	37.28	37.34	37.00	37.19	12,081,318	-0.15(-0.40%)
Feb 18, 2016	37.54	37.83	37.28	37.34	12,955,512	-0.21(-0.55%)
Feb 17, 2016	37.10	37.58	37.07	37.54	12,565,329	+0.61(+1.65%)
Feb 16, 2016	36.65	37.09	36.54	36.94	15,383,166	+0.56(+1.53%)
Feb 12, 2016	36.34	36.38	36.38	36.38	18,326,866	+0.13(+0.37%)
Feb 11, 2016	36.22	36.65	35.99	36.25	14,941,920	-0.50(-1.37%)
Feb 10, 2016	36.74	37.40	36.72	36.75	14,863,512	+0.27(+0.75%)
Feb 09, 2016	36.13	36.78	35.91	36.48	14,351,413	+0.24(+0.68%)
Feb 08, 2016	36.31	36.60	35.59	36.23	17,985,634	-0.41(-1.11%)
Feb 05, 2016	36.06	36.89	35.82	36.64	22,753,776	+0.59(+1.63%)
Feb 04, 2016	36.88	36.91	35.64	36.05	27,775,284	-1.08(-2.92%)
Feb 03, 2016	36.82	37.18	36.05	37.14	26,372,866	-0.27(-0.71%)
Feb 02, 2016	37.30	37.47	37.03	37.40	20,080,018	-0.25(-0.67%)
Feb 01, 2016	37.39	37.83	36.98	37.66	15,405,823	+0.06(+0.16%)
Jan 29, 2016	36.95	37.60	36.79	37.60	22,807,328	+1.09(+2.99%)
Jan 28, 2016	37.34	37.50	36.34	36.51	24,419,468	-0.87(-2.32%)
Jan 27, 2016	37.59	38.26	36.97	37.37	17,667,562	-0.80(-2.10%)
Jan 26, 2016	37.88	38.29	37.66	38.18	12,153,226	+0.39(+1.04%)
Jan 25, 2016	38.10	38.17	37.66	37.78	12,507,679	-0.32(-0.84%)
Jan 22, 2016	38.17	38.39	37.80	38.10	14,572,739	+0.32(+0.84%)
Jan 21, 2016	37.68	38.08	37.17	37.78	16,075,101	+0.27(+0.73%)
Jan 20, 2016	37.31	37.86	36.58	37.51	21,456,486	-0.59(-1.54%)
Jan 19, 2016	38.29	38.52	37.70	38.09	14,721,348	+0.15(+0.39%)
Jan 15, 2016	37.47	37.95	37.95	37.95	20,876,910	-0.49(-1.27%)
Jan 14, 2016	37.60	38.66	37.54	38.43	18,286,544	+0.85(+2.25%)
Jan 13, 2016	38.52	38.63	37.53	37.59	22,300,314	-0.82(-2.13%)
Jan 12, 2016	38.22	38.64	37.83	38.41	15,257,679	+0.38(+1.00%)
Jan 11, 2016	38.03	38.24	37.55	38.03	19,363,380	+0.13(+0.33%)
Jan 08, 2016	38.96	38.97	37.74	37.90	19,078,826	-0.65(-1.69%)
Jan 07, 2016	38.23	38.82	38.17	38.55	17,142,290	-0.34(-0.88%)
Jan 06, 2016	38.96	39.29	38.74	38.90	16,800,732	-0.54(-1.37%)
Jan 05, 2016	39.17	39.67	39.08	39.44	14,926,747	+0.50(+1.28%)
Jan 04, 2016	38.59	39.04	38.29	38.94	23,145,214	-0.25(-0.64%)
Dec 31, 2015	39.18	39.19	39.19	39.19	11,176,608	-0.32(-0.81%)
Dec 30, 2015	39.58	39.76	39.38	39.51	7,493,834	-0.07(-0.17%)
Dec 29, 2015	39.30	39.78	39.26	39.58	8,906,529	+0.37(+0.95%)
Dec 28, 2015	39.17	39.35	39.00	39.21	6,517,922	-0.01(-0.02%)
Dec 24, 2015	39.17	39.21	39.21	39.21	4,016,376	-0.10(-0.25%)
Dec 23, 2015	38.87	39.49	38.85	39.31	9,605,800	+0.65(+1.69%)
Dec 22, 2015	38.59	38.75	38.05	38.66	17,785,940	+0.17(+0.44%)
Dec 21, 2015	38.69	38.69	37.99	38.49	15,682,370	+0.17(+0.45%)
Dec 18, 2015	38.69	38.82	38.29	38.32	28,439,526	-0.76(-1.94%)
Dec 17, 2015	40.15	40.25	39.07	39.07	18,214,902	-1.01(-2.52%)
Dec 16, 2015	39.64	40.15	39.33	40.08	13,491,624	+0.83(+2.12%)
Dec 15, 2015	38.94	39.47	38.75	39.25	15,613,513	+0.52(+1.34%)
Dec 14, 2015	38.69	38.85	38.32	38.73	16,170,739	+0.04(+0.10%)
Dec 11, 2015	39.33	39.53	38.60	38.69	14,013,579	-0.80(-2.03%)
Dec 10, 2015	39.00	39.71	38.86	39.50	15,567,398	+0.64(+1.65%)
Dec 09, 2015	39.19	39.44	38.64	38.86	14,079,324	-0.48(-1.22%)
Dec 08, 2015	39.41	40.02	39.15	39.33	10,294,744	-0.15(-0.39%)
Dec 07, 2015	39.74	39.89	39.12	39.49	11,814,386	+0.03(+0.07%)
Dec 04, 2015	38.89	39.49	38.86	39.46	18,605,878	+0.77(+2.00%)
Dec 03, 2015	39.78	39.79	38.43	38.69	18,480,880	-0.90(-2.29%)
Dec 02, 2015	40.21	40.45	39.54	39.59	13,728,732	-0.55(-1.37%)
Dec 01, 2015	39.55	40.19	39.31	40.14	17,667,588	+1.15(+2.94%)
Nov 30, 2015	39.75	39.80	38.99	39.00	18,154,514	-0.70(-1.76%)
Nov 27, 2015	39.25	39.87	39.25	39.69	4,053,182	+0.18(+0.45%)
Nov 25, 2015	39.44	39.52	39.52	39.52	8,263,531	+0.18(+0.45%)
Nov 24, 2015	39.40	39.49	39.06	39.34	14,283,231	-0.39(-0.98%)
Nov 23, 2015	39.78	39.87	39.56	39.73	11,809,548	-0.07(-0.17%)
Nov 20, 2015	40.17	40.36	39.72	39.80	12,143,747	-0.13(-0.33%)
Nov 19, 2015	40.05	40.11	39.67	39.93	9,297,114	+0.04(+0.09%)
Nov 18, 2015	39.62	39.95	39.50	39.89	14,681,381	+0.38(+0.97%)
Nov 17, 2015	39.51	39.94	39.20	39.51	9,687,782	+0.01(+0.02%)
Nov 16, 2015	38.39	39.58	38.35	39.50	9,380,095	+0.49(+1.26%)
Nov 13, 2015	39.33	39.52	38.93	39.01	15,489,500	+0.00(+0.00%)
Nov 12, 2015	39.42	39.70	39.01	39.01	11,660,017	-0.51(-1.28%)
Nov 11, 2015	40.32	40.46	39.49	39.52	11,614,954	-0.52(-1.30%)
Nov 10, 2015	40.00	40.17	39.74	40.04	10,143,944	+0.14(+0.35%)
Nov 09, 2015	39.75	40.03	39.53	39.90	12,424,914	-0.27(-0.68%)
Nov 06, 2015	40.31	40.37	39.73	40.17	14,576,613	-0.32(-0.80%)
Nov 05, 2015	40.80	40.96	40.22	40.50	12,297,681	-0.35(-0.86%)
Nov 04, 2015	40.81	41.02	40.59	40.85	10,532,895	+0.31(+0.76%)
Nov 03, 2015	40.52	40.74	40.07	40.54	12,528,282	+0.00(+0.00%)
Nov 02, 2015	40.23	40.70	40.03	40.54	14,353,886	+0.33(+0.82%)
Oct 30, 2015	40.31	40.65	40.21	40.21	14,976,889	-0.15(-0.38%)
Oct 29, 2015	40.43	40.93	40.07	40.36	12,108,341	-0.17(-0.42%)
Oct 28, 2015	39.72	40.56	39.39	40.53	19,996,430	+1.20(+3.05%)
Oct 27, 2015	39.55	39.80	38.83	39.33	18,972,660	+0.41(+1.06%)
Oct 26, 2015	38.73	39.11	38.60	38.92	14,918,601	+0.02(+0.06%)
Oct 23, 2015	38.51	39.17	38.36	38.90	21,347,034	+0.64(+1.67%)
Oct 22, 2015	37.38	38.66	37.00	38.26	25,079,684	+1.04(+2.81%)
Oct 21, 2015	37.33	37.50	36.89	37.22	15,397,871	+0.15(+0.40%)
Oct 20, 2015	37.80	37.86	36.86	37.07	13,518,918	-0.74(-1.97%)
Oct 19, 2015	37.76	37.92	37.47	37.81	11,475,722	-0.06(-0.16%)
Oct 16, 2015	37.74	38.05	37.58	37.87	15,078,904	+0.56(+1.50%)
Oct 15, 2015	36.54	37.58	36.23	37.31	19,081,922	+0.87(+2.38%)
Oct 14, 2015	36.48	36.87	36.38	36.44	18,664,496	+0.05(+0.14%)
Oct 13, 2015	37.36	37.45	36.31	36.39	20,261,114	-0.91(-2.45%)
Oct 12, 2015	36.57	37.41	36.55	37.30	15,841,062	-0.18(-0.47%)
Oct 09, 2015	37.51	37.89	37.29	37.48	14,846,359	-0.05(-0.14%)
Oct 08, 2015	37.27	37.66	36.88	37.53	17,049,378	+0.05(+0.14%)
Oct 07, 2015	37.12	37.61	36.61	37.48	19,771,680	+0.85(+2.31%)
Oct 06, 2015	37.80	37.80	36.28	36.63	22,420,912	-1.05(-2.79%)
Oct 05, 2015	37.57	37.75	37.29	37.69	21,589,062	+0.80(+2.17%)
Oct 02, 2015	35.89	36.89	35.57	36.88	33,016,438	+0.57(+1.56%)
Oct 01, 2015	36.30	36.47	35.71	36.32	19,586,284	-0.01(-0.04%)
Sep 30, 2015	36.34	36.44	35.93	36.33	17,235,760	+0.54(+1.52%)
Sep 29, 2015	35.74	36.27	35.45	35.79	17,403,918	+0.17(+0.48%)
Sep 28, 2015	36.27	36.32	35.38	35.62	27,390,942	-0.87(-2.38%)
Sep 25, 2015	37.46	37.75	36.14	36.49	20,829,392	-0.73(-1.96%)
Sep 24, 2015	37.17	37.41	36.94	37.22	14,283,329	-0.32(-0.86%)
Sep 23, 2015	37.33	37.84	37.07	37.54	13,669,300	+0.21(+0.57%)
Sep 22, 2015	37.19	37.52	36.97	37.33	17,394,040	-0.18(-0.47%)
Sep 21, 2015	38.58	38.58	37.29	37.50	23,439,918	-0.85(-2.21%)
Sep 18, 2015	39.49	39.63	38.19	38.35	39,419,212	-1.35(-3.39%)
Sep 17, 2015	39.61	40.09	39.00	39.69	30,993,660	+0.07(+0.17%)
Sep 16, 2015	39.36	39.70	39.22	39.63	11,801,307	+0.24(+0.60%)
Sep 15, 2015	38.83	39.64	38.75	39.39	16,030,049	+0.89(+2.31%)
Sep 14, 2015	38.34	38.79	38.25	38.50	11,950,789	+0.18(+0.48%)
Sep 11, 2015	38.41	38.58	38.04	38.32	16,435,985	-0.13(-0.34%)
Sep 10, 2015	37.94	38.80	37.82	38.45	19,284,598	+0.58(+1.52%)
Sep 09, 2015	38.81	38.90	37.79	37.88	15,219,140	-0.55(-1.44%)
Sep 08, 2015	38.66	38.67	38.07	38.43	20,512,150	+0.80(+2.13%)
Sep 04, 2015	38.00	37.63	37.63	37.63	19,868,764	-0.77(-2.01%)
Sep 03, 2015	38.85	39.06	38.36	38.40	16,656,274	-0.24(-0.62%)
Sep 02, 2015	38.78	38.85	38.18	38.64	18,003,366	+0.33(+0.86%)