Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	40.22	40.35	39.13	39.29	17,699,154	-1.11(-2.75%)
Aug 28, 2015	39.97	40.43	39.84	40.40	17,537,422	+0.31(+0.76%)
Aug 27, 2015	40.34	40.43	39.14	40.10	22,112,548	+0.39(+0.97%)
Aug 26, 2015	38.97	39.85	38.30	39.71	31,370,584	+2.37(+6.35%)
Aug 25, 2015	40.42	40.43	37.21	37.34	31,313,204	-2.06(-5.22%)
Aug 24, 2015	38.73	40.23	33.34	39.40	34,039,376	-1.30(-3.19%)
Aug 21, 2015	41.29	42.05	40.69	40.70	24,164,220	-0.86(-2.07%)
Aug 20, 2015	42.53	42.72	41.40	41.56	32,471,614	-1.98(-4.54%)
Aug 19, 2015	43.29	43.83	43.19	43.53	10,944,760	+0.00(+0.00%)
Aug 18, 2015	43.54	43.75	43.46	43.53	9,315,358	-0.04(-0.08%)
Aug 17, 2015	42.91	43.60	42.75	43.57	8,378,472	+0.39(+0.90%)
Aug 14, 2015	43.06	43.47	42.96	43.18	12,973,086	+0.15(+0.34%)
Aug 13, 2015	42.72	43.38	42.69	43.04	15,016,101	+0.53(+1.24%)
Aug 12, 2015	41.80	42.53	41.68	42.51	10,696,232	+0.36(+0.87%)
Aug 11, 2015	42.27	42.46	42.00	42.15	9,700,405	-0.47(-1.11%)
Aug 10, 2015	42.51	42.76	42.51	42.62	6,923,939	+0.32(+0.76%)
Aug 07, 2015	42.58	42.65	42.08	42.30	13,310,192	-0.34(-0.79%)
Aug 06, 2015	43.17	43.23	42.56	42.64	9,619,984	-0.49(-1.13%)
Aug 05, 2015	43.11	43.25	42.88	43.12	7,814,854	+0.29(+0.68%)
Aug 04, 2015	43.37	43.40	42.59	42.83	9,503,231	-0.26(-0.59%)
Aug 03, 2015	43.27	43.38	42.67	43.09	9,327,706	+0.07(+0.15%)
Jul 31, 2015	43.05	43.29	42.83	43.02	11,994,653	+0.32(+0.75%)
Jul 30, 2015	42.77	42.92	42.53	42.70	9,578,446	-0.01(-0.03%)
Jul 29, 2015	42.10	42.92	42.06	42.72	17,645,680	+0.74(+1.77%)
Jul 28, 2015	41.24	42.06	40.74	41.97	22,457,456	+0.39(+0.93%)
Jul 27, 2015	41.91	41.92	41.32	41.59	20,401,064	-0.31(-0.73%)
Jul 24, 2015	42.11	42.23	41.83	41.89	10,753,891	-0.48(-1.14%)
Jul 23, 2015	42.71	42.71	42.28	42.37	8,827,802	-0.04(-0.10%)
Jul 22, 2015	42.69	43.07	42.33	42.42	11,810,098	-0.39(-0.92%)
Jul 21, 2015	43.04	43.07	42.80	42.81	9,500,918	-0.24(-0.56%)
Jul 20, 2015	43.02	43.20	42.95	43.05	7,807,662	+0.13(+0.31%)
Jul 17, 2015	42.83	42.99	42.75	42.92	9,577,756	+0.00(+0.00%)
Jul 16, 2015	42.69	42.95	42.58	42.92	7,297,097	+0.44(+1.03%)
Jul 15, 2015	42.44	42.73	42.37	42.48	7,878,249	+0.02(+0.05%)
Jul 14, 2015	42.25	42.53	42.09	42.46	9,915,290	+0.23(+0.55%)
Jul 13, 2015	42.50	42.72	42.09	42.23	12,517,200	-0.06(-0.14%)
Jul 10, 2015	42.37	42.50	42.02	42.29	11,028,414	+0.42(+0.99%)
Jul 09, 2015	42.35	42.45	41.85	41.87	11,892,316	+0.02(+0.05%)
Jul 08, 2015	42.13	42.13	41.68	41.85	12,486,838	-0.47(-1.10%)
Jul 07, 2015	42.14	42.40	41.72	42.32	12,380,840	+0.32(+0.76%)
Jul 06, 2015	41.77	42.21	41.33	41.99	11,037,671	-0.09(-0.21%)
Jul 02, 2015	42.28	42.08	42.08	42.08	11,673,900	+0.05(+0.12%)
Jul 01, 2015	41.54	42.23	41.31	42.03	12,854,705	+0.49(+1.18%)
Jun 30, 2015	42.11	42.11	41.38	41.54	16,235,730	-0.26(-0.63%)
Jun 29, 2015	42.27	42.48	41.78	41.80	13,157,672	-0.88(-2.05%)
Jun 26, 2015	42.48	42.70	42.21	42.68	17,930,398	+0.43(+1.02%)
Jun 25, 2015	42.50	42.76	42.11	42.25	13,617,745	-0.25(-0.58%)
Jun 24, 2015	42.99	43.07	42.50	42.50	10,837,952	-0.58(-1.34%)
Jun 23, 2015	42.96	43.09	42.70	43.07	11,471,698	+0.15(+0.34%)
Jun 22, 2015	42.90	43.20	42.64	42.93	11,460,197	+0.58(+1.36%)
Jun 19, 2015	42.62	42.94	42.29	42.35	17,285,990	-0.40(-0.94%)
Jun 18, 2015	42.26	42.96	42.26	42.75	10,196,661	+0.50(+1.17%)
Jun 17, 2015	42.11	42.45	41.94	42.26	10,850,193	+0.15(+0.35%)
Jun 16, 2015	41.77	42.13	41.51	42.11	9,549,258	+0.43(+1.03%)
Jun 15, 2015	42.03	42.06	41.61	41.68	13,849,410	-0.55(-1.30%)
Jun 12, 2015	42.90	42.91	42.17	42.23	21,669,744	-0.76(-1.77%)
Jun 11, 2015	43.20	43.32	42.94	42.99	15,952,200	-0.18(-0.42%)
Jun 10, 2015	42.71	43.20	42.66	43.17	14,116,627	+0.56(+1.31%)
Jun 09, 2015	42.70	42.94	42.52	42.61	8,898,519	-0.02(-0.05%)
Jun 08, 2015	42.65	42.85	42.55	42.63	11,112,813	-0.09(-0.20%)
Jun 05, 2015	42.99	43.02	42.58	42.72	15,026,261	-0.35(-0.81%)
Jun 04, 2015	43.42	43.60	42.92	43.07	14,953,279	-0.67(-1.52%)
Jun 03, 2015	43.93	44.09	43.65	43.73	11,961,481	+0.11(+0.25%)
Jun 02, 2015	43.78	43.78	43.32	43.63	12,418,095	-0.37(-0.84%)
Jun 01, 2015	44.07	44.67	43.70	43.99	16,304,181	-0.10(-0.23%)
May 29, 2015	43.36	44.26	43.07	44.10	27,638,646	+0.86(+1.99%)
May 28, 2015	43.05	43.34	43.00	43.23	13,159,730	+0.17(+0.40%)
May 27, 2015	42.79	43.29	42.63	43.06	13,431,201	+0.35(+0.83%)
May 26, 2015	42.93	43.05	42.62	42.71	14,992,949	-0.30(-0.69%)
May 22, 2015	43.50	43.00	43.00	43.00	12,414,461	-0.52(-1.20%)
May 21, 2015	43.85	44.02	43.52	43.52	11,100,031	-0.26(-0.60%)
May 20, 2015	43.94	44.07	43.77	43.78	8,333,012	-0.04(-0.10%)
May 19, 2015	43.42	44.12	43.41	43.83	11,224,598	+0.37(+0.85%)
May 18, 2015	43.57	43.78	43.46	43.46	9,929,505	-0.16(-0.37%)
May 15, 2015	43.41	43.61	43.32	43.62	10,585,171	+0.33(+0.75%)
May 14, 2015	43.07	43.37	42.76	43.29	9,841,818	+0.43(+1.01%)
May 13, 2015	43.18	43.34	42.71	42.86	10,108,821	-0.19(-0.44%)
May 12, 2015	43.13	43.25	42.81	43.05	18,216,146	-0.41(-0.93%)
May 11, 2015	43.93	43.95	43.33	43.45	13,420,216	-0.54(-1.22%)
May 08, 2015	44.18	44.45	43.96	43.99	14,006,606	+0.32(+0.73%)
May 07, 2015	43.49	43.98	43.40	43.67	12,428,860	+0.03(+0.07%)
May 06, 2015	43.78	43.88	43.40	43.64	15,977,702	-0.17(-0.38%)
May 05, 2015	43.68	43.96	43.49	43.81	16,684,193	-0.11(-0.25%)
May 04, 2015	43.55	44.14	43.47	43.91	12,497,277	+0.56(+1.30%)
May 01, 2015	43.28	43.73	43.22	43.35	12,921,337	+0.22(+0.50%)
Apr 30, 2015	43.30	43.55	42.90	43.13	17,968,188	-0.09(-0.20%)
Apr 29, 2015	42.97	43.76	42.89	43.22	23,739,558	-0.22(-0.50%)
Apr 28, 2015	41.35	43.80	42.89	43.44	47,958,604	+2.09(+5.04%)
Apr 27, 2015	41.88	42.02	41.19	41.35	14,626,362	-0.36(-0.87%)
Apr 24, 2015	41.89	42.14	41.65	41.71	10,862,509	+0.07(+0.16%)
Apr 23, 2015	41.66	41.89	41.30	41.65	11,519,527	-0.13(-0.31%)
Apr 22, 2015	41.68	41.92	41.51	41.78	10,928,890	+0.02(+0.05%)
Apr 21, 2015	42.01	42.02	41.58	41.76	12,780,571	+0.04(+0.09%)
Apr 20, 2015	41.64	42.00	41.56	41.72	13,754,456	+0.53(+1.28%)
Apr 17, 2015	41.53	41.54	40.97	41.19	16,105,426	-0.70(-1.66%)
Apr 16, 2015	42.16	42.29	41.81	41.89	8,850,519	-0.44(-1.04%)
Apr 15, 2015	42.05	42.69	42.05	42.33	16,720,579	+0.50(+1.19%)
Apr 14, 2015	41.24	42.00	41.00	41.83	20,238,078	+0.75(+1.82%)
Apr 13, 2015	41.34	41.54	40.92	41.08	14,472,685	-0.38(-0.91%)
Apr 10, 2015	41.31	41.75	40.79	41.46	21,413,638	-0.13(-0.31%)
Apr 09, 2015	41.44	41.81	41.36	41.59	16,578,556	+0.20(+0.49%)
Apr 08, 2015	41.94	42.04	41.29	41.39	18,723,168	-0.20(-0.49%)
Apr 07, 2015	41.76	41.92	41.50	41.59	12,812,001	+0.18(+0.44%)
Apr 06, 2015	41.23	41.52	41.07	41.41	17,466,756	+0.06(+0.14%)
Apr 02, 2015	41.28	41.35	41.35	41.35	10,471,732	+0.17(+0.42%)
Apr 01, 2015	41.47	41.51	40.71	41.18	17,552,912	-0.45(-1.08%)
Mar 31, 2015	42.14	42.23	41.63	41.63	14,441,816	-0.62(-1.47%)
Mar 30, 2015	42.18	42.18	42.11	42.25	11,307,776	+0.43(+1.02%)
Mar 27, 2015	41.88	42.17	41.79	41.82	11,769,730	+0.11(+0.26%)
Mar 26, 2015	42.03	42.14	41.58	41.71	14,613,388	-0.48(-1.13%)
Mar 25, 2015	43.09	43.24	42.13	42.19	19,384,862	-0.27(-0.63%)
Mar 24, 2015	43.02	43.23	42.37	42.46	18,027,732	-0.07(-0.17%)
Mar 23, 2015	42.29	42.83	42.03	42.53	14,717,822	+0.11(+0.26%)
Mar 20, 2015	42.18	42.63	41.83	42.42	36,059,660	+0.27(+0.64%)
Mar 19, 2015	41.59	42.25	41.30	42.16	19,961,516	+0.41(+0.97%)
Mar 18, 2015	40.84	41.98	40.71	41.75	20,613,954	+0.85(+2.09%)
Mar 17, 2015	41.20	41.20	40.73	40.89	13,807,595	-0.47(-1.14%)
Mar 16, 2015	40.97	41.51	40.97	41.37	15,907,905	+0.67(+1.64%)
Mar 13, 2015	40.58	40.87	40.29	40.70	18,051,766	+0.02(+0.05%)
Mar 12, 2015	40.42	40.71	40.31	40.68	17,886,886	+0.41(+1.01%)
Mar 11, 2015	41.30	41.30	40.21	40.27	21,805,558	-0.37(-0.92%)
Mar 10, 2015	40.91	41.08	40.58	40.65	18,269,962	-0.49(-1.19%)
Mar 09, 2015	40.83	41.21	40.44	41.13	11,612,379	+0.30(+0.74%)
Mar 06, 2015	41.56	41.57	40.75	40.83	15,402,376	-0.82(-1.97%)
Mar 05, 2015	41.73	41.87	41.52	41.65	16,047,986	+0.07(+0.17%)
Mar 04, 2015	41.96	42.13	41.44	41.58	18,562,102	-0.33(-0.79%)
Mar 03, 2015	42.13	42.17	41.64	41.91	11,485,786	-0.17(-0.41%)
Mar 02, 2015	42.05	42.31	41.87	42.08	13,456,623	+0.03(+0.07%)
Feb 27, 2015	42.31	42.43	42.02	42.05	18,179,848	-0.30(-0.71%)
Feb 26, 2015	42.14	42.49	42.14	42.36	15,992,455	+0.34(+0.80%)
Feb 25, 2015	42.00	42.36	41.72	42.02	11,769,947	+0.09(+0.22%)
Feb 24, 2015	42.02	42.07	41.70	41.92	10,738,050	+0.04(+0.10%)
Feb 23, 2015	41.95	42.15	41.79	41.88	11,957,430	-0.04(-0.09%)
Feb 20, 2015	41.77	42.01	41.47	41.92	16,154,294	+0.04(+0.09%)
Feb 19, 2015	42.28	42.38	41.53	41.88	13,691,394	-0.36(-0.85%)
Feb 18, 2015	42.15	42.39	41.83	42.24	14,663,875	+0.01(+0.02%)
Feb 17, 2015	42.20	42.36	42.17	42.23	14,180,846	-0.01(-0.03%)
Feb 13, 2015	42.31	42.25	42.25	42.25	10,996,075	-0.05(-0.12%)
Feb 12, 2015	42.38	42.46	42.09	42.30	10,033,345	+0.10(+0.24%)
Feb 11, 2015	42.21	42.36	41.95	42.20	14,594,506	-0.08(-0.19%)
Feb 10, 2015	42.38	42.63	42.22	42.28	13,278,407	+0.37(+0.89%)
Feb 09, 2015	42.13	42.38	41.62	41.90	13,939,970	-0.33(-0.78%)
Feb 06, 2015	42.46	42.94	42.08	42.23	13,732,061	-0.27(-0.64%)
Feb 05, 2015	42.58	42.64	42.03	42.51	17,581,778	+0.09(+0.20%)
Feb 04, 2015	43.08	43.10	41.91	42.42	27,027,722	-1.42(-3.23%)
Feb 03, 2015	43.74	43.86	43.06	43.84	15,976,050	+0.10(+0.23%)
Feb 02, 2015	43.46	43.77	42.94	43.73	12,899,470	+0.43(+1.00%)
Jan 30, 2015	44.20	44.49	43.12	43.30	16,825,380	-1.30(-2.92%)
Jan 29, 2015	44.21	44.65	43.64	44.60	12,655,358	+0.46(+1.04%)
Jan 28, 2015	45.13	45.23	44.05	44.14	12,344,628	-0.80(-1.77%)
Jan 27, 2015	45.17	45.27	44.81	44.94	11,087,116	-0.19(-0.41%)
Jan 26, 2015	44.96	45.24	44.63	45.13	9,346,859	+0.24(+0.53%)
Jan 23, 2015	44.87	45.26	44.83	44.89	8,671,132	-0.07(-0.16%)
Jan 22, 2015	44.73	45.05	44.20	44.96	11,824,526	+0.31(+0.69%)
Jan 21, 2015	44.84	45.10	44.60	44.65	12,642,633	-0.32(-0.72%)
Jan 20, 2015	45.05	45.47	44.45	44.98	18,246,464	-0.30(-0.67%)
Jan 16, 2015	44.44	45.37	44.20	45.28	15,829,006	+0.83(+1.86%)
Jan 15, 2015	45.00	45.25	44.42	44.45	13,313,257	-0.55(-1.21%)
Jan 14, 2015	44.34	45.19	44.17	45.00	13,722,614	+0.32(+0.72%)
Jan 13, 2015	45.19	45.70	44.35	44.68	13,975,002	-0.08(-0.18%)
Jan 12, 2015	45.33	45.62	44.61	44.75	16,104,183	-0.19(-0.42%)
Jan 09, 2015	45.12	45.35	44.66	44.94	17,593,444	-0.21(-0.46%)
Jan 08, 2015	44.54	45.21	44.43	45.15	26,616,390	+0.89(+2.01%)
Jan 07, 2015	43.42	44.27	43.40	44.26	25,939,518	+0.93(+2.14%)
Jan 06, 2015	41.87	43.46	41.85	43.33	33,808,668	+1.64(+3.93%)
Jan 05, 2015	41.82	42.01	41.36	41.69	22,198,152	+0.61(+1.49%)
Jan 02, 2015	41.11	41.51	40.97	41.08	9,863,898	+0.29(+0.70%)
Dec 31, 2014	41.14	40.80	40.80	40.80	10,417,408	-0.62(-1.49%)
Dec 30, 2014	41.33	41.50	41.16	41.41	7,286,652	-0.06(-0.14%)
Dec 29, 2014	41.27	41.61	41.27	41.47	8,357,528	-0.04(-0.09%)
Dec 26, 2014	41.44	41.68	41.42	41.51	6,504,681	+0.23(+0.56%)
Dec 24, 2014	41.16	41.28	41.28	41.28	7,031,151	+0.18(+0.44%)
Dec 23, 2014	42.16	42.38	40.97	41.10	19,718,468	-1.26(-2.97%)
Dec 22, 2014	42.47	42.79	42.06	42.36	13,889,265	-0.45(-1.04%)
Dec 19, 2014	42.56	43.03	42.39	42.80	24,185,460	+0.43(+1.02%)
Dec 18, 2014	42.09	42.37	41.73	42.37	18,563,378	+0.97(+2.34%)
Dec 17, 2014	40.98	41.52	40.63	41.40	17,636,710	+0.60(+1.46%)
Dec 16, 2014	40.93	41.87	40.79	40.80	15,605,430	-0.11(-0.26%)
Dec 15, 2014	41.54	41.71	40.80	40.91	16,883,930	-0.55(-1.33%)
Dec 12, 2014	42.48	42.85	41.46	41.46	16,871,910	-1.16(-2.73%)
Dec 11, 2014	42.94	43.52	42.52	42.63	15,748,848	-0.14(-0.32%)
Dec 10, 2014	42.86	43.15	42.57	42.76	18,588,344	-0.02(-0.05%)
Dec 09, 2014	42.35	42.88	41.89	42.79	26,288,684	-1.33(-3.02%)
Dec 08, 2014	43.61	44.35	43.48	44.12	15,970,872	+0.28(+0.63%)
Dec 05, 2014	43.51	44.04	43.36	43.84	15,669,084	+0.41(+0.94%)
Dec 04, 2014	43.14	43.76	43.14	43.44	10,025,751	+0.24(+0.56%)
Dec 03, 2014	43.32	43.44	43.00	43.19	13,647,290	-0.14(-0.33%)
Dec 02, 2014	43.23	43.48	42.98	43.34	9,039,714	+0.19(+0.43%)
Dec 01, 2014	43.06	43.72	42.98	43.15	11,604,814	+0.09(+0.20%)
Nov 28, 2014	42.57	43.40	42.57	43.06	8,706,202	+0.46(+1.09%)
Nov 26, 2014	42.57	42.60	42.60	42.60	8,808,883	+0.29(+0.69%)
Nov 25, 2014	42.29	42.54	42.16	42.31	14,485,558	+0.06(+0.15%)
Nov 24, 2014	42.64	42.64	42.06	42.24	11,874,162	-0.29(-0.69%)
Nov 21, 2014	42.74	42.79	42.30	42.54	15,793,289	+0.20(+0.47%)
Nov 20, 2014	42.22	42.35	41.97	42.34	9,454,720	-0.19(-0.44%)
Nov 19, 2014	42.52	42.59	42.16	42.52	10,244,670	-0.18(-0.42%)
Nov 18, 2014	42.42	42.87	42.17	42.70	10,747,713	+0.31(+0.72%)
Nov 17, 2014	42.57	42.71	42.29	42.39	12,019,793	+0.28(+0.66%)
Nov 14, 2014	42.23	42.46	41.90	42.12	10,001,069	-0.34(-0.79%)
Nov 13, 2014	42.42	42.74	42.19	42.45	9,322,619	+0.16(+0.39%)
Nov 12, 2014	42.27	42.46	42.13	42.29	9,353,386	-0.04(-0.10%)
Nov 11, 2014	42.58	42.74	42.22	42.33	18,659,114	+0.40(+0.95%)
Nov 10, 2014	41.52	42.20	41.14	41.93	20,474,636	-0.38(-0.89%)
Nov 07, 2014	42.34	42.51	42.11	42.31	14,885,303	+0.06(+0.13%)
Nov 06, 2014	42.49	42.71	42.20	42.25	18,740,196	-0.22(-0.52%)
Nov 05, 2014	42.77	42.96	42.34	42.47	17,782,726	+0.14(+0.34%)
Nov 04, 2014	41.97	42.57	41.97	42.33	15,902,656	+0.32(+0.76%)
Nov 03, 2014	41.32	42.02	41.05	42.01	14,250,138	+0.70(+1.69%)
Oct 31, 2014	41.32	41.45	41.11	41.31	19,728,406	+0.45(+1.10%)
Oct 30, 2014	39.72	40.92	39.71	40.86	18,046,140	+0.79(+1.98%)
Oct 29, 2014	39.94	40.36	39.66	40.07	17,527,998	+0.25(+0.63%)
Oct 28, 2014	40.35	40.35	38.57	39.82	33,606,668	-0.43(-1.06%)
Oct 27, 2014	40.58	41.08	39.87	40.25	20,223,340	-0.83(-2.01%)
Oct 24, 2014	40.50	41.11	40.38	41.08	12,005,371	+0.70(+1.73%)
Oct 23, 2014	40.11	40.69	40.06	40.38	16,621,761	+0.80(+2.02%)
Oct 22, 2014	39.38	39.83	39.21	39.58	18,097,214	+0.27(+0.69%)
Oct 21, 2014	38.91	39.41	38.73	39.31	24,263,564	+0.77(+2.00%)
Oct 20, 2014	38.66	38.69	38.50	38.54	16,920,600	+0.02(+0.06%)
Oct 17, 2014	38.39	38.95	38.17	38.52	27,656,006	+0.42(+1.10%)
Oct 16, 2014	38.51	38.56	37.42	38.09	30,655,038	-0.93(-2.38%)
Oct 15, 2014	39.48	39.83	38.71	39.02	26,348,270	-1.14(-2.84%)
Oct 14, 2014	40.33	40.60	39.73	40.16	15,338,083	+0.14(+0.34%)
Oct 13, 2014	41.75	41.75	39.91	40.03	20,779,132	-1.80(-4.30%)
Oct 10, 2014	42.29	42.72	41.82	41.82	15,828,187	-0.39(-0.93%)
Oct 09, 2014	42.78	43.14	42.14	42.22	12,056,145	-0.69(-1.61%)
Oct 08, 2014	41.82	42.94	41.76	42.91	17,276,934	+1.23(+2.94%)
Oct 07, 2014	42.29	42.35	41.67	41.68	13,360,975	-0.80(-1.88%)
Oct 06, 2014	42.90	42.96	42.28	42.48	9,981,757	-0.23(-0.53%)
Oct 03, 2014	42.19	42.85	42.19	42.71	12,120,655	+0.75(+1.78%)
Oct 02, 2014	41.91	42.11	41.56	41.96	11,374,450	+0.10(+0.24%)
Oct 01, 2014	42.13	42.22	41.71	41.86	12,747,726	-0.41(-0.96%)
Sep 30, 2014	42.35	42.76	42.24	42.27	12,968,710	-0.09(-0.22%)
Sep 29, 2014	42.09	42.58	41.93	42.36	12,231,760	+0.01(+0.03%)
Sep 26, 2014	42.58	42.63	41.75	42.34	15,128,370	-0.18(-0.42%)
Sep 25, 2014	42.98	43.13	42.52	42.52	12,202,804	-0.51(-1.19%)
Sep 24, 2014	43.00	43.16	42.94	43.04	16,083,710	+0.06(+0.13%)
Sep 23, 2014	42.89	43.30	42.56	42.98	11,246,351	-0.21(-0.50%)
Sep 22, 2014	43.04	43.47	43.03	43.19	13,076,150	+0.06(+0.15%)
Sep 19, 2014	43.31	43.41	43.13	43.13	20,315,990	+0.13(+0.30%)
Sep 18, 2014	42.87	43.02	42.65	43.00	11,226,239	+0.31(+0.72%)
Sep 17, 2014	42.44	42.79	42.27	42.69	14,405,916	-0.08(-0.18%)
Sep 16, 2014	42.43	42.82	42.27	42.77	12,686,637	+0.34(+0.79%)
Sep 15, 2014	42.53	42.77	42.42	42.44	10,854,947	-0.02(-0.05%)
Sep 12, 2014	42.69	42.87	42.25	42.46	9,853,116	-0.39(-0.92%)
Sep 11, 2014	42.93	43.09	42.64	42.85	10,921,868	-0.16(-0.36%)
Sep 10, 2014	42.94	43.09	42.72	43.01	13,020,875	+0.14(+0.33%)
Sep 09, 2014	43.06	43.20	42.80	42.87	10,526,597	-0.35(-0.80%)
Sep 08, 2014	43.33	43.41	43.06	43.21	11,896,722	-0.09(-0.21%)
Sep 05, 2014	42.77	43.30	42.76	43.30	15,179,209	+0.78(+1.83%)
Sep 04, 2014	42.87	43.16	42.41	42.53	15,273,203	-0.28(-0.66%)
Sep 03, 2014	42.32	43.08	42.51	42.81	12,850,997	+0.49(+1.15%)