Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	50.32	50.51	49.57	50.12	14,626,925	-0.20(-0.40%)
Sep 28, 2017	50.31	50.61	50.23	50.32	8,971,622	-0.22(-0.43%)
Sep 27, 2017			50.35	50.54	8,548,997	-0.15(-0.29%)
Sep 26, 2017	50.96	51.13	50.66	50.69	8,912,111	-0.33(-0.64%)
Sep 25, 2017	51.01	51.19	50.91	51.02	7,120,045	+0.04(+0.08%)
Sep 22, 2017	51.37	51.43	50.93	50.98	9,537,751	-0.37(-0.72%)
Sep 21, 2017	51.55	51.61	51.29	51.35	7,625,035	-0.15(-0.29%)
Sep 20, 2017	51.72	51.91	51.03	51.50	12,072,442	-0.13(-0.24%)
Sep 19, 2017	51.68	51.79	51.41	51.62	8,949,244	-0.03(-0.06%)
Sep 18, 2017	51.68	51.98	51.51	51.66	13,469,011	-0.13(-0.26%)
Sep 15, 2017	51.80	51.96	51.47	51.79	18,761,140	+0.03(+0.06%)
Sep 14, 2017	50.87	51.80	50.81	51.76	12,722,828	+0.89(+1.75%)
Sep 13, 2017	50.79	50.94	50.75	50.86	7,242,693	-0.01(-0.02%)
Sep 12, 2017	50.61	51.00	50.61	50.87	9,462,919	+0.26(+0.51%)
Sep 11, 2017	50.47	50.76	50.27	50.62	13,242,700	+0.67(+1.34%)
Sep 08, 2017	49.73	50.15	49.69	49.95	9,477,931	-0.04(-0.08%)
Sep 07, 2017	49.81	50.06	49.57	49.99	8,822,410	+0.25(+0.50%)
Sep 06, 2017	49.65	49.99	49.56	49.74	9,198,514	+0.30(+0.60%)
Sep 05, 2017	49.54	49.83	49.32	49.44	10,474,676	-0.16(-0.33%)
Sep 01, 2017	49.57	49.81	49.43	49.61	7,958,592	-0.02(-0.05%)
Aug 31, 2017	49.23	49.68	48.92	49.63	16,602,820	+0.58(+1.17%)
Aug 30, 2017	49.07	49.09	48.88	49.05	6,462,620	+0.00(+0.00%)
Aug 29, 2017	49.06	49.12	48.74	49.05	8,447,115	-0.16(-0.32%)
Aug 28, 2017	49.05	49.32	48.95	49.21	9,648,211	+0.30(+0.60%)
Aug 25, 2017	48.86	49.19	48.78	48.91	6,787,512	+0.18(+0.37%)
Aug 24, 2017		48.89	48.33	48.74	9,972,347	+0.44(+0.90%)
Aug 23, 2017	48.38	48.65	48.30	48.30	8,280,053	-0.21(-0.43%)
Aug 22, 2017	48.16	48.57	48.12	48.51	7,096,706	+0.35(+0.73%)
Aug 21, 2017	47.78	48.21	47.74	48.16	9,260,936	+0.37(+0.78%)
Aug 18, 2017	48.00	48.04	47.53	47.79	10,836,569	-0.27(-0.57%)
Aug 17, 2017	48.77	48.98	48.04	48.06	11,773,869	-0.67(-1.37%)
Aug 16, 2017	48.52	48.91	48.44	48.73	7,799,251	+0.16(+0.32%)
Aug 15, 2017	48.75	48.98	48.56	48.57	8,126,994	-0.13(-0.27%)
Aug 14, 2017	48.89	48.96	48.64	48.70	7,086,766	+0.23(+0.46%)
Aug 11, 2017	48.51	48.93	48.39	48.48	7,786,076	+0.16(+0.32%)
Aug 10, 2017	48.47	48.63	48.32	48.32	9,991,422	-0.24(-0.50%)
Aug 09, 2017	48.53	48.74	48.35	48.56	8,431,110	+0.13(+0.27%)
Aug 08, 2017	48.60	48.74	48.34	48.43	9,825,065	-0.40(-0.83%)
Aug 07, 2017	48.92	49.03	48.69	48.84	8,617,066	-0.20(-0.41%)
Aug 04, 2017	49.45	49.50	48.91	49.04	6,872,505	-0.33(-0.66%)
Aug 03, 2017	49.12	49.53	49.10	49.36	9,031,340	+0.06(+0.13%)
Aug 02, 2017	49.70	49.71	49.09	49.30	9,052,158	-0.37(-0.75%)
Aug 01, 2017	49.77	49.95	49.57	49.68	8,349,035	+0.03(+0.06%)
Jul 31, 2017	49.93	49.98	49.36	49.64	15,074,077	-0.18(-0.36%)
Jul 28, 2017	49.59	50.02	49.13	49.82	17,167,930	+0.33(+0.66%)
Jul 27, 2017	49.48	50.17	48.91	49.50	28,109,520	+1.47(+3.06%)
Jul 26, 2017	48.42	48.45	47.97	48.03	12,052,586	-0.44(-0.90%)
Jul 25, 2017	48.84	48.96	48.38	48.46	7,663,670	-0.16(-0.34%)
Jul 24, 2017	48.60	48.88	48.57	48.63	10,015,175	-0.05(-0.10%)
Jul 21, 2017	48.80	48.96	48.63	48.67	8,886,838	-0.24(-0.49%)
Jul 20, 2017		49.15	48.67	48.91	8,559,642	+0.25(+0.51%)
Jul 19, 2017	48.57	48.83	48.52	48.67	7,333,318	+0.16(+0.34%)
Jul 18, 2017	48.57	48.67	48.39	48.50	7,868,379	-0.16(-0.32%)
Jul 17, 2017	49.08	49.20	48.60	48.66	9,505,590	-0.35(-0.71%)
Jul 14, 2017	48.91	49.27	48.85	49.01	7,747,300	+0.13(+0.27%)
Jul 13, 2017	48.80	48.95	48.40	48.88	8,748,774	+0.09(+0.18%)
Jul 12, 2017	48.70	49.06	48.70	48.79	10,571,942	+0.34(+0.71%)
Jul 11, 2017	48.82	48.95	48.37	48.45	8,849,547	-0.38(-0.78%)
Jul 10, 2017	49.26	49.27	48.66	48.83	8,637,836	-0.26(-0.52%)
Jul 07, 2017	49.12	49.22	48.81	49.09	9,320,407	+0.05(+0.10%)
Jul 06, 2017	49.56	49.67	48.95	49.04	14,595,169	-0.82(-1.65%)
Jul 05, 2017	50.10	50.36	49.68	49.86	8,373,737	-0.09(-0.17%)
Jul 03, 2017	49.62	50.23	49.62	49.95	6,010,926	+0.14(+0.28%)
Jun 30, 2017	50.12	50.31	49.74	49.81	10,758,380	-0.19(-0.39%)
Jun 29, 2017	50.52	50.58	49.81	50.00	10,744,726	-0.64(-1.26%)
Jun 28, 2017	51.11	51.21	50.62	50.64	8,663,857	-0.30(-0.58%)
Jun 27, 2017	51.50	51.50	50.93	50.93	10,450,400	-0.30(-0.58%)
Jun 26, 2017	51.41	51.60	51.16	51.23	9,748,924	-0.19(-0.36%)
Jun 23, 2017	51.32	51.59	51.17	51.42	18,134,684	+0.11(+0.21%)
Jun 22, 2017	50.91	51.58	50.81	51.31	17,296,318	+0.44(+0.86%)
Jun 21, 2017	50.17	50.98	50.17	50.87	14,340,814	+0.72(+1.44%)
Jun 20, 2017	49.49	50.48	49.41	50.15	13,205,899	+0.66(+1.33%)
Jun 19, 2017	49.03	49.59	48.98	49.49	10,843,246	+0.55(+1.13%)
Jun 16, 2017	49.16	49.51	48.72	48.94	19,175,074	-0.17(-0.35%)
Jun 15, 2017	49.19	49.30	48.86	49.11	10,122,629	-0.14(-0.28%)
Jun 14, 2017	48.98	49.45	48.98	49.25	13,303,081	+0.08(+0.16%)
Jun 13, 2017	49.53	49.61	48.98	49.17	15,509,069	-0.51(-1.02%)
Jun 12, 2017	49.68	49.90	49.53	49.68	12,184,681	+0.00(+0.00%)
Jun 09, 2017	48.76	49.71	48.71	49.68	13,934,696	+0.92(+1.88%)
Jun 08, 2017		49.57	48.47	48.76	24,008,078	-0.66(-1.34%)
Jun 07, 2017	49.84	49.88	49.37	49.42	9,859,699	-0.47(-0.94%)
Jun 06, 2017	50.15	50.18	49.73	49.89	10,164,562	-0.31(-0.61%)
Jun 05, 2017	50.42	50.45	49.91	50.20	7,736,418	-0.31(-0.61%)
Jun 02, 2017	50.50	50.59	50.29	50.51	8,164,274	+0.16(+0.32%)
Jun 01, 2017	50.22	50.35	50.04	50.35	9,799,956	+0.12(+0.23%)
May 31, 2017	50.21	50.52	50.17	50.23	10,095,088	+0.18(+0.35%)
May 30, 2017	49.93	50.25	49.78	50.05	6,332,696	-0.03(-0.06%)
May 26, 2017	50.15	50.30	50.01	50.08	4,777,454	-0.09(-0.18%)
May 25, 2017	50.12	50.24	49.88	50.18	9,197,718	+0.08(+0.17%)
May 24, 2017	49.97	50.30	49.79	50.09	9,167,625	+0.29(+0.59%)
May 23, 2017	49.37	49.83	49.37	49.80	7,433,215	+0.39(+0.80%)
May 22, 2017	49.14	49.71	49.04	49.41	8,070,894	+0.20(+0.41%)
May 19, 2017	49.41	49.41	48.99	49.21	12,046,560	-0.08(-0.17%)
May 18, 2017	48.53	49.76	48.53	49.29	15,494,053	+0.69(+1.41%)
May 17, 2017	49.21	49.05	48.51	48.60	10,261,940	-0.61(-1.24%)
May 16, 2017	48.94	49.27	48.71	49.21	10,202,024	+0.22(+0.44%)
May 15, 2017	48.93	49.06	48.87	49.00	10,773,246	-0.05(-0.09%)
May 12, 2017	49.68	49.89	48.81	49.04	13,405,541	-0.66(-1.33%)
May 11, 2017	49.95	50.34	49.61	49.71	23,998,668	+0.38(+0.77%)
May 10, 2017	48.70	49.34	48.67	49.33	12,483,140	+0.50(+1.03%)
May 09, 2017	49.51	49.58	48.73	48.83	13,249,586	-0.56(-1.12%)
May 08, 2017	49.31	49.77	49.24	49.38	14,452,069	+0.03(+0.06%)
May 05, 2017	48.99	49.44	48.94	49.35	12,115,065	+0.46(+0.93%)
May 04, 2017	49.12	49.29	48.77	48.90	11,160,298	-0.19(-0.39%)
May 03, 2017	48.22	49.12	48.12	49.09	14,814,063	+0.72(+1.48%)
May 02, 2017	48.23	48.79	48.07	48.37	16,879,866	+0.25(+0.51%)
May 01, 2017	48.02	48.21	47.91	48.12	13,243,444	+0.04(+0.08%)
Apr 28, 2017	48.28	48.33	47.94	48.09	12,264,272	-0.19(-0.40%)
Apr 27, 2017	48.43	48.53	48.18	48.28	8,559,279	-0.09(-0.19%)
Apr 26, 2017	48.32	48.51	48.16	48.37	11,483,452	+0.31(+0.64%)
Apr 25, 2017	48.21	48.55	48.02	48.06	13,858,833	+0.12(+0.26%)
Apr 24, 2017	48.22	48.23	47.85	47.94	11,466,585	+0.19(+0.40%)
Apr 21, 2017	48.11	48.32	47.73	47.75	13,608,089	-0.51(-1.06%)
Apr 20, 2017	48.34	48.41	48.02	48.26	11,616,937	-0.07(-0.14%)
Apr 19, 2017	48.03	48.33	47.83	48.33	13,414,510	+0.29(+0.59%)
Apr 18, 2017	48.19	48.19	47.82	48.04	9,585,071	-0.41(-0.84%)
Apr 17, 2017	48.38	48.48	48.13	48.45	6,914,534	+0.15(+0.30%)
Apr 13, 2017	48.44	48.60	48.26	48.30	7,689,795	-0.34(-0.70%)
Apr 12, 2017	48.12	48.77	48.05	48.64	12,325,841	+0.36(+0.75%)
Apr 11, 2017	48.21	48.41	47.97	48.28	8,483,354	+0.02(+0.05%)
Apr 10, 2017	48.81	48.86	48.24	48.26	9,394,475	-0.45(-0.92%)
Apr 07, 2017	48.82	48.86	48.56	48.70	10,008,080	-0.08(-0.17%)
Apr 06, 2017	48.97	49.35	48.75	48.79	9,789,813	-0.25(-0.52%)
Apr 05, 2017	49.14	49.49	49.00	49.04	9,998,044	-0.08(-0.16%)
Apr 04, 2017	49.06	49.19	48.89	49.12	8,225,236	+0.15(+0.32%)
Apr 03, 2017	48.94	49.15	48.77	48.97	8,611,462	-0.05(-0.11%)
Mar 31, 2017	48.80	49.09	48.80	49.02	9,869,350	+0.07(+0.14%)
Mar 30, 2017	48.99	49.13	48.85	48.95	6,898,375	-0.15(-0.30%)
Mar 29, 2017	49.12	49.46	48.96	49.10	10,545,073	+0.23(+0.47%)
Mar 28, 2017	48.76	48.91	48.51	48.87	13,201,850	+0.12(+0.24%)
Mar 27, 2017	48.54	48.92	48.46	48.75	10,390,255	+0.01(+0.02%)
Mar 24, 2017	48.73	49.01	48.50	48.74	11,842,832	-0.08(-0.16%)
Mar 23, 2017	48.88	49.24	48.75	48.82	12,263,033	-0.17(-0.35%)
Mar 22, 2017	49.36	49.46	48.80	48.99	12,377,476	-0.32(-0.64%)
Mar 21, 2017	49.62	49.84	49.08	49.31	13,675,867	-0.15(-0.31%)
Mar 20, 2017	49.48	49.61	49.37	49.46	16,813,316	+0.16(+0.33%)
Mar 17, 2017	49.57	49.91	49.29	49.30	18,729,116	-0.22(-0.44%)
Mar 16, 2017	49.81	49.98	49.37	49.51	12,460,730	-0.40(-0.80%)
Mar 15, 2017	49.68	50.12	49.54	49.91	11,698,205	+0.39(+0.78%)
Mar 14, 2017	49.48	49.77	49.41	49.53	10,231,770	+0.04(+0.08%)
Mar 13, 2017	50.33	50.37	49.38	49.49	18,404,256	-0.76(-1.50%)
Mar 10, 2017	50.61	50.70	50.17	50.25	11,520,140	-0.22(-0.44%)
Mar 09, 2017	50.53	50.58	50.18	50.47	10,098,707	+0.07(+0.14%)
Mar 08, 2017	50.52	50.64	49.99	50.40	10,990,622	-0.12(-0.24%)
Mar 07, 2017	50.12	50.79	49.93	50.52	10,872,667	-0.39(-0.77%)
Mar 06, 2017	50.61	51.15	50.48	50.91	11,341,998	-0.08(-0.17%)
Mar 03, 2017		51.03	50.41	51.00	10,866,126	+0.38(+0.76%)
Mar 02, 2017	50.84	51.00	50.55	50.61	11,289,740	-0.10(-0.20%)
Mar 01, 2017	50.61	51.17	50.47	50.71	13,944,316	+0.26(+0.52%)
Feb 28, 2017	50.41	50.67	50.28	50.45	10,105,196	+0.02(+0.03%)
Feb 27, 2017	50.38	50.51	50.22	50.44	9,314,145	-0.24(-0.47%)
Feb 24, 2017	50.28	50.68	50.27	50.68	11,024,481	+0.24(+0.47%)
Feb 23, 2017	50.19	50.64	50.05	50.44	8,949,839	+0.43(+0.86%)
Feb 22, 2017	50.17	50.36	49.86	50.01	11,331,784	-0.15(-0.29%)
Feb 21, 2017	49.71	50.38	49.71	50.15	9,642,962	+0.07(+0.14%)
Feb 17, 2017		50.09	50.09	50.09	0	+0.10(+0.20%)
Feb 16, 2017	49.89	50.10	49.37	49.99	16,118,793	+0.08(+0.15%)
Feb 15, 2017	49.71	50.45	49.67	49.91	23,248,080	-0.38(-0.76%)
Feb 14, 2017	49.51	50.34	49.35	50.29	13,232,399	+0.68(+1.37%)
Feb 13, 2017	49.21	49.66	49.19	49.61	9,336,243	+0.47(+0.97%)
Feb 10, 2017	49.27	49.46	48.99	49.14	11,138,218	-0.18(-0.37%)
Feb 09, 2017	49.27	49.65	49.25	49.32	9,206,305	+0.05(+0.11%)
Feb 08, 2017	48.94	49.39	48.89	49.27	7,711,720	+0.09(+0.19%)
Feb 07, 2017	49.60	49.73	49.06	49.17	11,012,687	-0.57(-1.14%)
Feb 06, 2017	48.96	49.75	48.94	49.74	11,957,320	+0.50(+1.01%)
Feb 03, 2017	48.91	49.27	48.46	49.24	15,210,467	+0.08(+0.17%)
Feb 02, 2017	47.98	49.18	47.90	49.16	24,792,434	+1.59(+3.35%)
Feb 01, 2017	47.54	47.70	47.15	47.57	14,380,779	+0.08(+0.18%)
Jan 31, 2017	46.77	47.67	46.66	47.48	12,818,766	+0.43(+0.91%)
Jan 30, 2017	47.12	47.27	46.68	47.05	10,253,301	-0.25(-0.52%)
Jan 27, 2017	47.01	47.48	46.95	47.30	8,686,168	+0.42(+0.90%)
Jan 26, 2017	46.74	47.00	46.37	46.88	16,590,300	+0.09(+0.20%)
Jan 25, 2017	46.97	47.01	46.54	46.78	19,004,742	-0.10(-0.21%)
Jan 24, 2017	47.18	47.25	46.52	46.88	13,691,936	-0.46(-0.97%)
Jan 23, 2017	47.34	47.80	47.22	47.34	13,295,045	-0.55(-1.15%)
Jan 20, 2017	47.80	48.19	47.60	47.90	32,952,796	+1.69(+3.65%)
Jan 19, 2017	46.76	46.78	46.01	46.21	14,749,915	-0.64(-1.37%)
Jan 18, 2017	47.01	47.32	46.78	46.85	10,616,179	-0.24(-0.50%)
Jan 17, 2017	47.43	47.54	46.88	47.09	13,829,369	-0.66(-1.38%)
Jan 13, 2017		47.75	47.75	47.75	0	+0.10(+0.21%)
Jan 12, 2017	47.90	48.44	47.58	47.65	32,489,238	+0.44(+0.94%)
Jan 11, 2017	47.75	48.38	46.53	47.21	42,705,296	+1.31(+2.85%)
Jan 10, 2017	46.88	46.91	45.87	45.90	19,935,940	-0.90(-1.93%)
Jan 09, 2017	46.19	47.09	46.02	46.80	12,708,764	+0.64(+1.38%)
Jan 06, 2017	46.03	46.31	45.60	46.16	13,367,290	+0.12(+0.27%)
Jan 05, 2017	46.13	46.40	45.96	46.04	13,181,484	-0.02(-0.03%)
Jan 04, 2017	46.34	46.56	45.99	46.06	12,287,856	-0.02(-0.03%)
Jan 03, 2017	45.31	46.25	45.23	46.07	15,651,371	+0.98(+2.17%)
Dec 30, 2016		45.09	45.09	45.09	0	-0.13(-0.29%)
Dec 29, 2016	45.41	45.64	45.18	45.22	8,512,399	-0.18(-0.39%)
Dec 28, 2016	45.74	45.85	45.35	45.40	8,061,363	-0.40(-0.87%)
Dec 27, 2016	45.86	46.06	45.62	45.80	7,592,632	+0.18(+0.39%)
Dec 23, 2016		45.62	45.62	45.62	0	-0.02(-0.03%)
Dec 22, 2016	45.67	45.96	45.31	45.64	13,186,189	+0.11(+0.25%)
Dec 21, 2016	46.41	46.57	45.45	45.52	15,734,768	-0.82(-1.77%)
Dec 20, 2016	46.87	47.24	46.24	46.34	13,545,544	-0.49(-1.05%)
Dec 19, 2016	47.34	47.70	46.62	46.83	15,586,548	-1.00(-2.08%)
Dec 16, 2016	47.99	48.28	47.53	47.83	22,930,458	+0.05(+0.11%)
Dec 15, 2016	47.49	47.98	47.37	47.77	11,106,217	+0.44(+0.92%)
Dec 14, 2016	47.37	48.07	47.18	47.34	14,466,018	+0.01(+0.02%)
Dec 13, 2016	47.34	47.46	46.91	47.33	9,960,096	+0.41(+0.88%)
Dec 12, 2016	46.70	47.20	46.60	46.91	10,840,710	+0.37(+0.80%)
Dec 09, 2016	45.98	46.76	45.98	46.54	13,835,091	+0.84(+1.85%)
Dec 08, 2016	45.40	45.88	45.23	45.70	11,296,284	+0.05(+0.10%)
Dec 07, 2016	45.38	45.65	44.56	45.65	18,478,166	-0.17(-0.36%)
Dec 06, 2016	45.74	45.90	45.31	45.82	14,011,001	+0.02(+0.05%)
Dec 05, 2016	46.76	46.76	45.49	45.80	17,074,530	-0.67(-1.44%)
Dec 02, 2016	46.41	46.76	46.08	46.47	10,515,543	+0.28(+0.61%)
Dec 01, 2016	46.60	46.65	46.10	46.19	11,048,935	-0.33(-0.70%)
Nov 30, 2016	47.36	47.37	46.36	46.51	16,485,034	-0.76(-1.61%)
Nov 29, 2016	47.09	47.48	47.06	47.27	13,201,738	+0.30(+0.63%)
Nov 28, 2016	46.96	47.17	46.84	46.98	9,660,642	-0.31(-0.66%)
Nov 25, 2016	46.99	47.43	46.94	47.29	4,606,194	+0.43(+0.92%)
Nov 23, 2016		46.85	46.85	46.85	0	-0.05(-0.10%)
Nov 22, 2016	47.51	47.62	46.52	46.90	12,619,313	-0.46(-0.96%)
Nov 21, 2016	47.08	47.42	46.91	47.36	8,993,071	+0.33(+0.70%)
Nov 18, 2016	47.56	47.60	46.92	47.03	10,125,831	-0.63(-1.32%)
Nov 17, 2016	47.52	47.73	47.22	47.66	10,999,126	+0.05(+0.11%)
Nov 16, 2016	48.42	48.61	47.47	47.61	14,156,567	-0.78(-1.60%)
Nov 15, 2016	48.40	48.44	47.95	48.38	9,590,619	+0.09(+0.19%)
Nov 14, 2016	48.65	48.72	48.07	48.29	13,310,422	-0.32(-0.66%)
Nov 11, 2016	48.71	49.04	48.33	48.61	18,496,652	-0.77(-1.55%)
Nov 10, 2016	49.06	49.76	49.04	49.38	23,499,202	+0.59(+1.22%)
Nov 09, 2016	48.62	49.41	47.82	48.78	36,618,272	+2.79(+6.07%)
Nov 08, 2016	45.47	46.20	45.24	45.99	10,440,503	+0.35(+0.77%)
Nov 07, 2016	45.24	45.77	45.21	45.65	13,759,467	+0.93(+2.09%)
Nov 04, 2016	44.61	45.05	44.55	44.71	14,890,505	+0.30(+0.67%)
Nov 03, 2016	44.98	45.01	44.31	44.41	14,896,343	-0.31(-0.70%)
Nov 02, 2016	44.89	45.23	44.66	44.73	14,108,617	-0.35(-0.78%)
Nov 01, 2016	44.85	45.29	44.47	45.08	18,875,082	+0.44(+0.99%)
Oct 31, 2016	44.92	44.96	44.36	44.63	18,753,358	-0.09(-0.20%)
Oct 28, 2016	46.38	46.42	44.43	44.73	26,783,140	-1.86(-4.00%)
Oct 27, 2016	46.48	47.17	46.37	46.59	13,617,159	+0.32(+0.69%)
Oct 26, 2016	46.93	47.01	46.03	46.27	13,100,232	-0.82(-1.74%)
Oct 25, 2016	45.81	47.27	45.27	47.09	19,981,714	+0.91(+1.98%)
Oct 24, 2016	46.67	46.73	46.09	46.18	13,078,344	-0.34(-0.74%)
Oct 21, 2016	46.79	47.05	46.39	46.52	9,744,073	-0.55(-1.16%)
Oct 20, 2016	47.09	47.33	46.89	47.07	8,318,905	+0.04(+0.08%)
Oct 19, 2016	47.23	47.36	46.98	47.03	7,339,309	-0.17(-0.35%)
Oct 18, 2016	47.05	47.59	47.00	47.20	13,139,993	+0.43(+0.93%)
Oct 17, 2016	47.17	47.17	46.22	46.76	17,174,356	-0.47(-1.00%)
Oct 14, 2016	47.67	47.78	47.23	47.23	16,055,599	-0.28(-0.59%)
Oct 13, 2016	47.32	47.85	47.08	47.52	19,130,440	+0.65(+1.38%)
Oct 12, 2016	47.43	47.61	46.81	46.87	13,316,152	-0.21(-0.44%)
Oct 11, 2016	48.29	48.31	46.94	47.07	18,359,404	-1.50(-3.08%)
Oct 10, 2016	48.81	49.30	48.22	48.57	26,766,248	+0.86(+1.80%)
Oct 07, 2016	47.71	47.88	47.15	47.71	14,175,690	+0.08(+0.18%)
Oct 06, 2016	47.50	47.65	46.93	47.63	15,037,706	-0.11(-0.22%)
Oct 05, 2016	47.66	47.91	47.49	47.74	10,355,345	+0.26(+0.54%)
Oct 04, 2016	47.49	47.85	47.08	47.48	10,389,649	-0.05(-0.10%)