Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	49.26	49.70	48.95	49.65	16,594,963	+0.58(+1.17%)
Aug 30, 2017	49.09	49.12	48.91	49.08	6,459,562	+0.00(+0.00%)
Aug 29, 2017	49.09	49.15	48.77	49.08	8,443,118	-0.16(-0.32%)
Aug 28, 2017	49.07	49.34	48.97	49.23	9,643,645	+0.30(+0.60%)
Aug 25, 2017	48.88	49.21	48.81	48.94	6,784,300	+0.18(+0.37%)
Aug 24, 2017		48.91	48.35	48.76	9,967,628	+0.44(+0.90%)
Aug 23, 2017	48.40	48.67	48.32	48.32	8,276,134	-0.21(-0.43%)
Aug 22, 2017	48.18	48.60	48.14	48.53	7,093,348	+0.35(+0.73%)
Aug 21, 2017	47.80	48.24	47.76	48.18	9,256,554	+0.37(+0.78%)
Aug 18, 2017	48.03	48.06	47.55	47.81	10,831,441	-0.27(-0.57%)
Aug 17, 2017	48.79	49.00	48.06	48.08	11,768,297	-0.67(-1.37%)
Aug 16, 2017	48.54	48.93	48.46	48.75	7,795,561	+0.16(+0.32%)
Aug 15, 2017	48.77	49.01	48.59	48.60	8,123,149	-0.13(-0.27%)
Aug 14, 2017	48.91	48.98	48.67	48.73	7,083,413	+0.23(+0.46%)
Aug 11, 2017	48.53	48.95	48.41	48.50	7,782,392	+0.16(+0.32%)
Aug 10, 2017	48.49	48.66	48.34	48.35	9,986,694	-0.24(-0.50%)
Aug 09, 2017	48.56	48.77	48.38	48.59	8,427,121	+0.13(+0.27%)
Aug 08, 2017	48.63	48.77	48.36	48.46	9,820,415	-0.40(-0.83%)
Aug 07, 2017	48.95	49.05	48.72	48.86	8,612,988	-0.20(-0.41%)
Aug 04, 2017	49.47	49.52	48.94	49.06	6,869,253	-0.33(-0.66%)
Aug 03, 2017	49.15	49.55	49.12	49.39	9,027,066	+0.06(+0.13%)
Aug 02, 2017	49.72	49.73	49.12	49.33	9,047,874	-0.37(-0.75%)
Aug 01, 2017	49.79	49.97	49.59	49.70	8,345,084	+0.03(+0.06%)
Jul 31, 2017	49.96	50.00	49.38	49.67	15,066,944	-0.18(-0.36%)
Jul 28, 2017	49.61	50.04	49.16	49.85	17,159,806	+0.33(+0.66%)
Jul 27, 2017	49.50	50.19	48.94	49.52	28,096,218	+1.47(+3.06%)
Jul 26, 2017	48.45	48.47	47.99	48.05	12,046,882	-0.44(-0.90%)
Jul 25, 2017	48.87	48.98	48.40	48.49	7,660,043	-0.16(-0.34%)
Jul 24, 2017	48.63	48.91	48.60	48.65	10,010,436	-0.05(-0.10%)
Jul 21, 2017	48.82	48.98	48.66	48.70	8,882,633	-0.24(-0.49%)
Jul 20, 2017		49.17	48.69	48.94	8,555,592	+0.25(+0.51%)
Jul 19, 2017	48.60	48.85	48.54	48.69	7,329,848	+0.16(+0.34%)
Jul 18, 2017	48.60	48.69	48.42	48.53	7,864,656	-0.16(-0.32%)
Jul 17, 2017	49.10	49.23	48.62	48.68	9,501,092	-0.35(-0.71%)
Jul 14, 2017	48.93	49.29	48.88	49.03	7,743,634	+0.13(+0.27%)
Jul 13, 2017	48.82	48.98	48.42	48.90	8,744,634	+0.09(+0.18%)
Jul 12, 2017	48.72	49.09	48.72	48.81	10,566,939	+0.34(+0.71%)
Jul 11, 2017	48.84	48.97	48.39	48.47	8,845,359	-0.38(-0.78%)
Jul 10, 2017	49.29	49.29	48.68	48.85	8,633,749	-0.26(-0.52%)
Jul 07, 2017	49.15	49.24	48.84	49.11	9,315,997	+0.05(+0.09%)
Jul 06, 2017	49.58	49.69	48.98	49.06	14,588,262	-0.82(-1.65%)
Jul 05, 2017	50.13	50.38	49.70	49.89	8,369,774	-0.09(-0.17%)
Jul 03, 2017	49.64	50.25	49.64	49.97	6,008,082	+0.14(+0.28%)
Jun 30, 2017	50.14	50.33	49.76	49.83	10,753,289	-0.19(-0.39%)
Jun 29, 2017	50.55	50.60	49.83	50.03	10,739,642	-0.64(-1.26%)
Jun 28, 2017	51.13	51.24	50.65	50.66	8,659,757	-0.30(-0.58%)
Jun 27, 2017	51.53	51.53	50.96	50.96	10,445,455	-0.30(-0.58%)
Jun 26, 2017	51.43	51.63	51.18	51.25	9,744,311	-0.19(-0.36%)
Jun 23, 2017	51.35	51.62	51.19	51.44	18,126,104	+0.11(+0.21%)
Jun 22, 2017	50.94	51.60	50.83	51.33	17,288,134	+0.44(+0.86%)
Jun 21, 2017	50.20	51.01	50.20	50.90	14,334,028	+0.72(+1.44%)
Jun 20, 2017	49.51	50.51	49.43	50.17	13,199,650	+0.66(+1.33%)
Jun 19, 2017	49.05	49.61	49.00	49.51	10,838,115	+0.55(+1.13%)
Jun 16, 2017	49.19	49.54	48.74	48.96	19,166,000	-0.17(-0.35%)
Jun 15, 2017	49.22	49.33	48.89	49.13	10,117,838	-0.14(-0.28%)
Jun 14, 2017	49.00	49.48	49.00	49.27	13,296,786	+0.08(+0.16%)
Jun 13, 2017	49.55	49.64	49.01	49.19	15,501,730	-0.51(-1.02%)
Jun 12, 2017	49.70	49.92	49.55	49.70	12,178,914	+0.00(+0.00%)
Jun 09, 2017	48.78	49.74	48.73	49.70	13,928,100	+0.92(+1.88%)
Jun 08, 2017		49.59	48.50	48.78	23,996,714	-0.66(-1.34%)
Jun 07, 2017	49.86	49.90	49.39	49.44	9,855,033	-0.47(-0.94%)
Jun 06, 2017	50.17	50.20	49.75	49.92	10,159,751	-0.31(-0.61%)
Jun 05, 2017	50.44	50.47	49.94	50.22	7,732,756	-0.31(-0.61%)
Jun 02, 2017	50.53	50.62	50.31	50.53	8,160,410	+0.16(+0.32%)
Jun 01, 2017	50.24	50.37	50.06	50.37	9,795,318	+0.12(+0.23%)
May 31, 2017	50.23	50.54	50.19	50.26	10,090,310	+0.18(+0.35%)
May 30, 2017	49.95	50.28	49.81	50.08	6,329,699	-0.03(-0.06%)
May 26, 2017	50.17	50.33	50.03	50.11	4,775,193	-0.09(-0.18%)
May 25, 2017	50.14	50.26	49.91	50.20	9,193,364	+0.08(+0.17%)
May 24, 2017	49.99	50.32	49.81	50.12	9,163,286	+0.29(+0.59%)
May 23, 2017	49.40	49.85	49.40	49.82	7,429,697	+0.39(+0.80%)
May 22, 2017	49.17	49.74	49.07	49.43	8,067,074	+0.20(+0.41%)
May 19, 2017	49.43	49.43	49.01	49.23	12,040,858	-0.08(-0.17%)
May 18, 2017	48.56	49.78	48.56	49.31	15,486,720	+0.69(+1.41%)
May 17, 2017	49.24	49.07	48.53	48.63	10,257,083	-0.61(-1.24%)
May 16, 2017	48.97	49.30	48.73	49.24	10,197,195	+0.22(+0.44%)
May 15, 2017	48.95	49.08	48.89	49.02	10,768,147	-0.05(-0.09%)
May 12, 2017	49.70	49.92	48.83	49.07	13,399,197	-0.66(-1.33%)
May 11, 2017	49.98	50.36	49.63	49.73	23,987,308	+0.38(+0.77%)
May 10, 2017	48.73	49.36	48.70	49.35	12,477,232	+0.50(+1.03%)
May 09, 2017	49.54	49.60	48.75	48.85	13,243,315	-0.56(-1.12%)
May 08, 2017	49.33	49.79	49.27	49.41	14,445,229	+0.03(+0.06%)
May 05, 2017	49.01	49.47	48.96	49.38	12,109,331	+0.46(+0.93%)
May 04, 2017	49.14	49.31	48.80	48.92	11,155,015	-0.19(-0.39%)
May 03, 2017	48.24	49.14	48.15	49.11	14,807,052	+0.72(+1.48%)
May 02, 2017	48.25	48.81	48.09	48.39	16,871,876	+0.25(+0.51%)
May 01, 2017	48.05	48.24	47.93	48.15	13,237,176	+0.04(+0.08%)
Apr 28, 2017	48.30	48.36	47.96	48.11	12,258,467	-0.19(-0.40%)
Apr 27, 2017	48.46	48.56	48.20	48.30	8,555,228	-0.09(-0.19%)
Apr 26, 2017	48.34	48.53	48.19	48.39	11,478,017	+0.31(+0.64%)
Apr 25, 2017	48.23	48.57	48.05	48.09	13,852,273	+0.12(+0.26%)
Apr 24, 2017	48.24	48.26	47.87	47.96	11,461,158	+0.19(+0.40%)
Apr 21, 2017	48.13	48.34	47.75	47.77	13,601,649	-0.51(-1.06%)
Apr 20, 2017	48.36	48.43	48.05	48.28	11,611,439	-0.07(-0.14%)
Apr 19, 2017	48.06	48.35	47.85	48.35	13,408,161	+0.29(+0.59%)
Apr 18, 2017	48.21	48.21	47.85	48.06	9,580,534	-0.41(-0.84%)
Apr 17, 2017	48.40	48.50	48.16	48.47	6,911,261	+0.15(+0.30%)
Apr 13, 2017	48.46	48.63	48.29	48.33	7,686,155	-0.34(-0.70%)
Apr 12, 2017	48.14	48.79	48.07	48.66	12,320,008	+0.36(+0.75%)
Apr 11, 2017	48.23	48.44	47.99	48.30	8,479,338	+0.02(+0.05%)
Apr 10, 2017	48.83	48.88	48.26	48.28	9,390,029	-0.45(-0.92%)
Apr 07, 2017	48.84	48.88	48.58	48.73	10,003,343	-0.08(-0.17%)
Apr 06, 2017	49.00	49.38	48.77	48.81	9,785,180	-0.25(-0.52%)
Apr 05, 2017	49.16	49.51	49.02	49.07	9,993,312	-0.08(-0.16%)
Apr 04, 2017	49.08	49.22	48.91	49.14	8,221,343	+0.15(+0.32%)
Apr 03, 2017	48.96	49.17	48.80	48.99	8,607,386	-0.05(-0.11%)
Mar 31, 2017	48.83	49.11	48.82	49.04	9,864,679	+0.07(+0.14%)
Mar 30, 2017	49.01	49.15	48.87	48.97	6,895,110	-0.15(-0.30%)
Mar 29, 2017	49.14	49.48	48.98	49.12	10,540,082	+0.23(+0.47%)
Mar 28, 2017	48.78	48.94	48.53	48.89	13,195,602	+0.12(+0.24%)
Mar 27, 2017	48.56	48.94	48.48	48.77	10,385,337	+0.01(+0.02%)
Mar 24, 2017	48.75	49.04	48.52	48.77	11,837,227	-0.08(-0.16%)
Mar 23, 2017	48.90	49.26	48.77	48.84	12,257,228	-0.17(-0.35%)
Mar 22, 2017	49.38	49.48	48.82	49.01	12,371,618	-0.32(-0.64%)
Mar 21, 2017	49.65	49.87	49.10	49.33	13,669,394	-0.15(-0.31%)
Mar 20, 2017	49.51	49.63	49.40	49.48	16,805,358	+0.16(+0.33%)
Mar 17, 2017	49.59	49.93	49.31	49.32	18,720,250	-0.22(-0.44%)
Mar 16, 2017	49.84	50.01	49.39	49.54	12,454,832	-0.40(-0.80%)
Mar 15, 2017	49.71	50.15	49.57	49.94	11,692,668	+0.39(+0.78%)
Mar 14, 2017	49.50	49.79	49.44	49.55	10,226,928	+0.04(+0.08%)
Mar 13, 2017	50.36	50.39	49.41	49.51	18,395,546	-0.76(-1.50%)
Mar 10, 2017	50.63	50.73	50.19	50.27	11,514,688	-0.22(-0.44%)
Mar 09, 2017	50.55	50.60	50.21	50.49	10,093,928	+0.07(+0.14%)
Mar 08, 2017	50.55	50.67	50.02	50.42	10,985,421	-0.12(-0.24%)
Mar 07, 2017	50.14	50.81	49.96	50.55	10,867,522	-0.39(-0.77%)
Mar 06, 2017	50.64	51.17	50.50	50.94	11,336,630	-0.08(-0.17%)
Mar 03, 2017		51.05	50.43	51.02	10,860,984	+0.38(+0.76%)
Mar 02, 2017	50.87	51.02	50.58	50.64	11,284,397	-0.10(-0.20%)
Mar 01, 2017	50.63	51.19	50.49	50.74	13,937,717	+0.26(+0.52%)
Feb 28, 2017	50.43	50.69	50.31	50.48	10,100,414	+0.02(+0.03%)
Feb 27, 2017	50.41	50.53	50.24	50.46	9,309,738	-0.24(-0.47%)
Feb 24, 2017	50.31	50.70	50.29	50.70	11,019,264	+0.24(+0.47%)
Feb 23, 2017	50.21	50.66	50.08	50.46	8,945,604	+0.43(+0.86%)
Feb 22, 2017	50.19	50.39	49.88	50.03	11,326,422	-0.15(-0.29%)
Feb 21, 2017	49.73	50.41	49.73	50.18	9,638,399	+0.07(+0.14%)
Feb 17, 2017		50.11	50.11	50.11	0	+0.10(+0.20%)
Feb 16, 2017	49.92	50.12	49.40	50.01	16,111,166	+0.08(+0.15%)
Feb 15, 2017	49.73	50.48	49.70	49.93	23,237,080	-0.38(-0.76%)
Feb 14, 2017	49.53	50.36	49.37	50.32	13,226,137	+0.68(+1.37%)
Feb 13, 2017	49.24	49.68	49.21	49.63	9,331,825	+0.48(+0.97%)
Feb 10, 2017	49.29	49.48	49.01	49.16	11,132,947	-0.18(-0.37%)
Feb 09, 2017	49.29	49.67	49.27	49.34	9,201,948	+0.05(+0.11%)
Feb 08, 2017	48.97	49.41	48.91	49.29	7,708,070	+0.09(+0.19%)
Feb 07, 2017	49.63	49.76	49.08	49.20	11,007,476	-0.57(-1.14%)
Feb 06, 2017	48.98	49.77	48.97	49.76	11,951,661	+0.50(+1.01%)
Feb 03, 2017	48.94	49.30	48.48	49.27	15,203,269	+0.08(+0.17%)
Feb 02, 2017	48.00	49.21	47.92	49.18	24,780,700	+1.59(+3.35%)
Feb 01, 2017	47.56	47.72	47.17	47.59	14,373,974	+0.08(+0.18%)
Jan 31, 2017	46.79	47.70	46.68	47.50	12,812,700	+0.43(+0.91%)
Jan 30, 2017	47.14	47.29	46.70	47.07	10,248,449	-0.25(-0.52%)
Jan 27, 2017	47.04	47.50	46.98	47.32	8,682,058	+0.42(+0.90%)
Jan 26, 2017	46.76	47.02	46.39	46.90	16,582,449	+0.09(+0.20%)
Jan 25, 2017	46.99	47.04	46.56	46.81	18,995,748	-0.10(-0.21%)
Jan 24, 2017	47.20	47.27	46.54	46.91	13,685,456	-0.46(-0.97%)
Jan 23, 2017	47.37	47.82	47.24	47.37	13,288,754	-0.55(-1.15%)
Jan 20, 2017	47.82	48.22	47.63	47.92	32,937,202	+1.69(+3.65%)
Jan 19, 2017	46.78	46.81	46.03	46.23	14,742,935	-0.64(-1.37%)
Jan 18, 2017	47.04	47.34	46.81	46.88	10,611,155	-0.24(-0.50%)
Jan 17, 2017	47.45	47.57	46.90	47.11	13,822,825	-0.66(-1.38%)
Jan 13, 2017		47.77	47.77	47.77	0	+0.10(+0.21%)
Jan 12, 2017	47.92	48.46	47.60	47.67	32,473,864	+0.44(+0.94%)
Jan 11, 2017	47.77	48.40	46.55	47.23	42,685,088	+1.31(+2.85%)
Jan 10, 2017	46.90	46.93	45.89	45.92	19,926,506	-0.90(-1.93%)
Jan 09, 2017	46.21	47.11	46.04	46.82	12,702,750	+0.64(+1.38%)
Jan 06, 2017	46.05	46.33	45.62	46.19	13,360,964	+0.12(+0.27%)
Jan 05, 2017	46.15	46.42	45.98	46.06	13,175,246	-0.02(-0.03%)
Jan 04, 2017	46.36	46.58	46.01	46.08	12,282,042	-0.02(-0.03%)
Jan 03, 2017	45.33	46.27	45.25	46.09	15,643,965	+0.98(+2.17%)
Dec 30, 2016		45.11	45.11	45.11	0	-0.13(-0.29%)
Dec 29, 2016	45.44	45.66	45.20	45.24	8,508,371	-0.18(-0.39%)
Dec 28, 2016	45.76	45.87	45.37	45.42	8,057,548	-0.40(-0.87%)
Dec 27, 2016	45.88	46.09	45.64	45.82	7,589,039	+0.18(+0.39%)
Dec 23, 2016		45.64	45.64	45.64	0	-0.02(-0.03%)
Dec 22, 2016	45.69	45.98	45.34	45.66	13,179,949	+0.12(+0.25%)
Dec 21, 2016	46.43	46.60	45.47	45.54	15,727,322	-0.82(-1.77%)
Dec 20, 2016	46.89	47.27	46.26	46.36	13,539,134	-0.49(-1.05%)
Dec 19, 2016	47.36	47.72	46.65	46.85	15,579,172	-1.00(-2.08%)
Dec 16, 2016	48.02	48.30	47.55	47.85	22,919,608	+0.05(+0.11%)
Dec 15, 2016	47.51	48.00	47.39	47.80	11,100,962	+0.44(+0.92%)
Dec 14, 2016	47.40	48.09	47.20	47.36	14,459,172	+0.01(+0.02%)
Dec 13, 2016	47.36	47.48	46.94	47.35	9,955,383	+0.41(+0.88%)
Dec 12, 2016	46.72	47.23	46.62	46.94	10,835,578	+0.37(+0.80%)
Dec 09, 2016	46.00	46.78	46.00	46.56	13,828,541	+0.84(+1.85%)
Dec 08, 2016	45.42	45.90	45.25	45.72	11,290,936	+0.05(+0.10%)
Dec 07, 2016	45.40	45.67	44.58	45.67	18,469,418	-0.17(-0.36%)
Dec 06, 2016	45.77	45.93	45.33	45.84	14,004,368	+0.02(+0.05%)
Dec 05, 2016	46.78	46.78	45.51	45.82	17,066,448	-0.67(-1.44%)
Dec 02, 2016	46.43	46.78	46.10	46.49	10,510,565	+0.28(+0.61%)
Dec 01, 2016	46.62	46.67	46.12	46.21	11,043,705	-0.33(-0.70%)
Nov 30, 2016	47.39	47.39	46.38	46.53	16,477,230	-0.76(-1.61%)
Nov 29, 2016	47.11	47.50	47.09	47.29	13,195,489	+0.30(+0.63%)
Nov 28, 2016	46.98	47.20	46.86	47.00	9,656,069	-0.31(-0.66%)
Nov 25, 2016	47.01	47.45	46.96	47.31	4,604,014	+0.43(+0.92%)
Nov 23, 2016		46.88	46.88	46.88	0	-0.05(-0.10%)
Nov 22, 2016	47.53	47.64	46.55	46.92	12,613,339	-0.46(-0.96%)
Nov 21, 2016	47.10	47.45	46.94	47.38	8,988,814	+0.33(+0.69%)
Nov 18, 2016	47.58	47.62	46.94	47.05	10,121,037	-0.63(-1.32%)
Nov 17, 2016	47.54	47.75	47.24	47.68	10,993,919	+0.05(+0.11%)
Nov 16, 2016	48.44	48.63	47.49	47.63	14,149,865	-0.78(-1.60%)
Nov 15, 2016	48.43	48.47	47.97	48.40	9,586,079	+0.09(+0.19%)
Nov 14, 2016	48.67	48.74	48.09	48.31	13,304,121	-0.32(-0.66%)
Nov 11, 2016	48.73	49.06	48.35	48.63	18,487,896	-0.77(-1.55%)
Nov 10, 2016	49.08	49.78	49.07	49.40	23,488,078	+0.59(+1.22%)
Nov 09, 2016	48.64	49.43	47.84	48.81	36,600,940	+2.79(+6.07%)
Nov 08, 2016	45.49	46.22	45.26	46.02	10,435,560	+0.35(+0.77%)
Nov 07, 2016	45.26	45.79	45.23	45.67	13,752,954	+0.94(+2.09%)
Nov 04, 2016	44.63	45.07	44.57	44.73	14,883,456	+0.30(+0.67%)
Nov 03, 2016	45.01	45.04	44.33	44.43	14,889,291	-0.31(-0.70%)
Nov 02, 2016	44.91	45.26	44.68	44.75	14,101,938	-0.35(-0.78%)
Nov 01, 2016	44.87	45.31	44.50	45.10	18,866,148	+0.44(+0.99%)
Oct 31, 2016	44.94	44.98	44.39	44.66	18,744,482	-0.09(-0.20%)
Oct 28, 2016	46.40	46.44	44.45	44.75	26,770,460	-1.86(-4.00%)
Oct 27, 2016	46.50	47.20	46.39	46.61	13,610,712	+0.32(+0.69%)
Oct 26, 2016	46.95	47.04	46.05	46.29	13,094,031	-0.82(-1.74%)
Oct 25, 2016	45.83	47.29	45.29	47.11	19,972,256	+0.91(+1.98%)
Oct 24, 2016	46.69	46.75	46.11	46.20	13,072,152	-0.34(-0.74%)
Oct 21, 2016	46.81	47.07	46.41	46.54	9,739,460	-0.55(-1.16%)
Oct 20, 2016	47.11	47.35	46.91	47.09	8,314,967	+0.04(+0.08%)
Oct 19, 2016	47.25	47.38	47.01	47.05	7,335,835	-0.17(-0.35%)
Oct 18, 2016	47.07	47.61	47.02	47.22	13,133,772	+0.43(+0.93%)
Oct 17, 2016	47.19	47.19	46.24	46.78	17,166,224	-0.47(-1.00%)
Oct 14, 2016	47.70	47.80	47.25	47.26	16,047,998	-0.28(-0.59%)
Oct 13, 2016	47.34	47.87	47.10	47.54	19,121,384	+0.65(+1.38%)
Oct 12, 2016	47.45	47.63	46.83	46.89	13,309,848	-0.21(-0.44%)
Oct 11, 2016	48.31	48.33	46.96	47.10	18,350,712	-1.50(-3.08%)
Oct 10, 2016	48.83	49.32	48.24	48.59	26,753,576	+0.86(+1.80%)
Oct 07, 2016	47.74	47.90	47.17	47.74	14,168,980	+0.08(+0.18%)
Oct 06, 2016	47.52	47.67	46.95	47.65	15,030,587	-0.11(-0.22%)
Oct 05, 2016	47.68	47.94	47.51	47.76	10,350,443	+0.26(+0.54%)
Oct 04, 2016	47.51	47.87	47.10	47.50	10,384,730	-0.05(-0.10%)
Oct 03, 2016	47.32	47.58	46.90	47.55	9,864,965	+0.08(+0.18%)
Sep 30, 2016	47.07	47.70	47.04	47.46	17,815,994	+0.38(+0.81%)
Sep 29, 2016	47.93	47.93	46.82	47.08	14,254,905	-1.06(-2.20%)
Sep 28, 2016	47.91	48.28	47.53	48.14	15,408,021	+0.56(+1.17%)
Sep 27, 2016	47.39	47.68	47.02	47.58	9,652,772	+0.32(+0.68%)
Sep 26, 2016	47.55	47.59	47.06	47.26	9,183,418	-0.62(-1.29%)
Sep 23, 2016	47.81	48.10	47.68	47.88	10,098,601	-0.05(-0.10%)
Sep 22, 2016	47.85	48.27	47.78	47.93	11,108,173	+0.24(+0.51%)
Sep 21, 2016	47.35	47.77	47.04	47.68	9,492,691	+0.58(+1.23%)
Sep 20, 2016	47.07	47.46	46.91	47.10	12,112,863	+0.46(+0.99%)
Sep 19, 2016	47.56	47.56	46.63	46.64	14,842,738	-0.72(-1.53%)
Sep 16, 2016	47.49	47.62	47.20	47.36	16,347,920	-0.08(-0.16%)
Sep 15, 2016	46.57	47.61	46.48	47.44	11,869,927	+0.78(+1.68%)
Sep 14, 2016	47.09	47.41	46.62	46.66	13,704,171	-0.35(-0.74%)
Sep 13, 2016	47.43	47.74	46.67	47.01	13,443,371	-0.70(-1.47%)
Sep 12, 2016	46.81	47.93	46.74	47.70	14,079,808	+0.53(+1.12%)
Sep 09, 2016	47.33	47.34	47.05	47.18	16,673,434	-0.57(-1.19%)
Sep 08, 2016	47.15	47.78	47.06	47.74	12,168,145	+0.28(+0.59%)
Sep 07, 2016	47.80	47.93	47.26	47.46	11,481,812	-0.28(-0.59%)
Sep 06, 2016	47.55	47.92	47.39	47.74	10,504,500	+0.20(+0.41%)
Sep 02, 2016	47.25	47.55	47.55	47.55	10,084,436	+0.06(+0.13%)