Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	47.49	47.68	47.23	47.41	15,320,674	-0.15(-0.32%)
May 30, 2018	46.71	47.62	46.60	47.56	13,865,996	+1.05(+2.26%)
May 29, 2018	46.65	46.89	46.21	46.51	11,056,950	-0.55(-1.17%)
May 25, 2018		47.06	47.06	47.06	0	-0.03(-0.07%)
May 24, 2018	47.18	47.31	46.83	47.09	8,700,878	-0.03(-0.07%)
May 23, 2018	46.55	47.37	46.53	47.12	12,432,451	+0.57(+1.23%)
May 22, 2018	46.81	47.10	46.51	46.55	10,764,702	-0.10(-0.20%)
May 21, 2018	47.13	47.24	46.50	46.64	10,642,132	-0.45(-0.96%)
May 18, 2018	46.95	47.35	45.78	47.10	12,163,605	+0.06(+0.12%)
May 17, 2018	47.41	47.61	46.89	47.04	9,852,249	-0.54(-1.14%)
May 16, 2018	47.24	47.79	47.07	47.58	10,713,642	+0.44(+0.93%)
May 15, 2018	47.33	47.62	46.90	47.14	8,563,608	-0.38(-0.80%)
May 14, 2018	47.60	47.84	47.32	47.53	11,912,920	-0.01(-0.02%)
May 11, 2018	46.31	47.76	46.29	47.53	15,989,804	+1.30(+2.81%)
May 10, 2018	46.29	46.77	46.13	46.24	10,333,543	+0.09(+0.19%)
May 09, 2018	45.37	46.51	45.26	46.15	10,405,479	+0.95(+2.10%)
May 08, 2018	45.69	45.73	44.80	45.20	12,880,496	-0.49(-1.08%)
May 07, 2018	46.00	46.27	45.45	45.69	12,600,773	-0.29(-0.64%)
May 04, 2018	45.49	46.11	45.26	45.99	10,963,816	+0.18(+0.38%)
May 03, 2018	45.50	46.03	44.89	45.81	14,216,906	+0.18(+0.40%)
May 02, 2018	45.93	46.19	45.40	45.63	13,086,802	-0.54(-1.17%)
May 01, 2018	46.98	47.17	45.30	46.17	16,483,756	-0.71(-1.51%)
Apr 30, 2018	47.50	47.76	46.88	46.88	16,449,946	-0.48(-1.01%)
Apr 27, 2018	47.25	47.50	47.23	47.36	9,626,733	+0.05(+0.10%)
Apr 26, 2018	47.64	47.85	47.07	47.31	16,952,704	-0.18(-0.37%)
Apr 25, 2018	47.70	47.72	46.92	47.49	16,843,508	-0.37(-0.77%)
Apr 24, 2018	48.11	48.58	47.60	47.85	16,745,258	-0.13(-0.27%)
Apr 23, 2018	47.82	48.27	47.33	47.98	24,883,638	+1.13(+2.41%)
Apr 20, 2018	46.87	47.20	46.71	46.85	12,114,071	+0.15(+0.32%)
Apr 19, 2018	46.92	47.24	46.52	46.70	13,229,964	-0.22(-0.48%)
Apr 18, 2018	47.31	47.48	46.66	46.92	14,112,248	-0.28(-0.59%)
Apr 17, 2018	47.65	47.75	46.95	47.20	19,254,566	+0.49(+1.06%)
Apr 16, 2018	46.00	47.18	45.53	46.71	28,303,508	+1.18(+2.59%)
Apr 13, 2018	45.45	45.65	45.10	45.53	12,624,897	+0.34(+0.76%)
Apr 12, 2018	45.07	45.54	44.71	45.18	14,992,279	+0.43(+0.96%)
Apr 11, 2018	44.64	45.02	44.51	44.75	11,317,364	-0.23(-0.51%)
Apr 10, 2018	45.14	45.22	44.63	44.99	16,223,143	+0.26(+0.59%)
Apr 09, 2018	43.80	45.72	43.44	44.72	29,179,348	+2.23(+5.25%)
Apr 06, 2018	43.23	43.46	42.13	42.49	15,697,887	-0.93(-2.15%)
Apr 05, 2018	43.85	44.10	43.35	43.42	15,666,011	-0.01(-0.02%)
Apr 04, 2018	42.58	43.55	42.52	43.43	11,179,201	+0.36(+0.83%)
Apr 03, 2018	42.48	43.12	42.07	43.07	11,608,907	+0.65(+1.54%)
Apr 02, 2018	43.32	43.52	42.17	42.42	16,824,454	-0.96(-2.20%)
Mar 29, 2018		43.38	43.38	43.38	0	-0.49(-1.13%)
Mar 28, 2018	43.04	44.07	43.02	43.87	15,939,709	+1.07(+2.49%)
Mar 27, 2018	42.99	43.44	42.58	42.80	20,317,920	-0.23(-0.54%)
Mar 26, 2018	43.04	43.13	42.18	43.03	12,520,015	+0.50(+1.18%)
Mar 23, 2018	43.26	43.57	42.48	42.53	14,868,393	-0.57(-1.31%)
Mar 22, 2018	43.19	43.78	43.02	43.10	16,040,015	-0.45(-1.04%)
Mar 21, 2018	43.61	44.02	43.33	43.55	12,569,106	+0.04(+0.09%)
Mar 20, 2018	43.60	43.75	43.29	43.51	9,769,673	+0.01(+0.02%)
Mar 19, 2018	44.32	44.34	43.19	43.50	14,848,244	-0.83(-1.87%)
Mar 16, 2018	43.95	44.48	43.86	44.33	26,373,844	+0.33(+0.76%)
Mar 15, 2018	43.76	44.38	43.71	44.00	12,653,638	+0.36(+0.82%)
Mar 14, 2018	44.01	44.14	43.25	43.64	14,009,943	-0.07(-0.16%)
Mar 13, 2018	44.00	44.01	43.42	43.71	14,833,444	+0.01(+0.02%)
Mar 12, 2018	44.00	44.31	43.61	43.70	13,620,212	+0.17(+0.40%)
Mar 09, 2018	43.44	43.57	43.18	43.53	11,168,500	+0.30(+0.69%)
Mar 08, 2018	43.04	43.28	42.91	43.23	9,264,167	+0.23(+0.53%)
Mar 07, 2018		43.09	42.43	43.00	14,316,475	+0.13(+0.31%)
Mar 06, 2018	43.02	43.18	42.51	42.87	11,740,116	-0.08(-0.18%)
Mar 05, 2018	42.82	43.19	42.69	42.95	16,611,948	+0.03(+0.07%)
Mar 02, 2018	42.22	42.97	41.93	42.91	11,308,330	+0.52(+1.23%)
Mar 01, 2018	42.83	43.26	42.17	42.39	16,496,497	-0.41(-0.96%)
Feb 28, 2018	43.47	43.54	42.80	42.80	14,268,031	-0.39(-0.91%)
Feb 27, 2018	44.14	44.18	43.18	43.20	11,765,710	-1.06(-2.39%)
Feb 26, 2018	43.42	44.35	43.42	44.26	15,355,748	+0.94(+2.17%)
Feb 23, 2018	43.28	43.42	43.08	43.32	11,481,765	+0.24(+0.55%)
Feb 22, 2018			42.96	43.08	13,337,154	+0.02(+0.04%)
Feb 21, 2018	43.44	43.77	43.06	43.06	13,589,647	-0.34(-0.78%)
Feb 20, 2018	44.30	44.32	43.38	43.40	17,058,846	-1.03(-2.33%)
Feb 16, 2018		44.44	44.44	44.44	0	+0.24(+0.54%)
Feb 15, 2018		44.20	43.30	44.20	12,793,569	+0.86(+1.99%)
Feb 14, 2018	42.87	43.50	42.85	43.34	14,477,056	+0.00(+0.00%)
Feb 13, 2018				43.34	21,570,446	-0.42(-0.96%)
Feb 12, 2018	43.70	44.12	43.38	43.76	16,013,417	+0.44(+1.02%)
Feb 09, 2018	43.54	43.73	42.12	43.32	23,536,514	+0.11(+0.26%)
Feb 08, 2018	44.24	44.57	43.19	43.21	26,358,480	-0.91(-2.06%)
Feb 07, 2018	43.55	44.77	43.49	44.11	17,305,020	+0.33(+0.76%)
Feb 06, 2018	43.53	44.82	42.89	43.78	39,114,936	-1.34(-2.97%)
Feb 05, 2018	46.00	46.54	44.07	45.12	24,340,174	-1.11(-2.39%)
Feb 02, 2018	46.90	47.34	46.01	46.23	15,535,281	-1.03(-2.17%)
Feb 01, 2018	46.71	47.56	46.63	47.26	16,923,984	+0.48(+1.03%)
Jan 31, 2018	47.97	48.00	46.50	46.77	18,834,870	-1.11(-2.31%)
Jan 30, 2018	47.99	48.10	47.71	47.88	16,513,786	-0.77(-1.59%)
Jan 29, 2018	48.91	49.05	48.60	48.65	11,117,742	-0.32(-0.66%)
Jan 26, 2018	48.54	49.01	48.42	48.98	13,368,732	+0.58(+1.21%)
Jan 25, 2018	48.39	48.46	48.12	48.39	11,910,082	+0.09(+0.20%)
Jan 24, 2018	48.95	49.03	48.12	48.30	17,143,280	-0.41(-0.84%)
Jan 23, 2018	48.18	49.05	48.05	48.71	13,217,450	+0.36(+0.73%)
Jan 22, 2018	48.12	48.50	47.93	48.35	15,513,422	-0.02(-0.05%)
Jan 19, 2018	48.53	48.53	47.87	48.38	15,405,801	+0.12(+0.25%)
Jan 18, 2018	48.94	49.04	47.86	48.26	25,213,596	-0.71(-1.45%)
Jan 17, 2018	49.17	49.41	48.86	48.97	27,728,382	-0.03(-0.06%)
Jan 16, 2018	48.75	50.35	48.35	49.00	60,905,808	+2.69(+5.81%)
Jan 12, 2018		46.31	46.31	46.31	0	+0.84(+1.84%)
Jan 11, 2018	45.23	45.48	45.12	45.47	9,001,712	+0.24(+0.52%)
Jan 10, 2018		45.29		45.23	11,479,492	+0.39(+0.88%)
Jan 09, 2018	44.85	45.08	44.66	44.84	13,467,322	+0.11(+0.25%)
Jan 08, 2018	45.16	45.20	44.60	44.73	14,071,511	-0.26(-0.58%)
Jan 05, 2018	45.31	45.31	44.67	44.99	12,032,737	-0.05(-0.11%)
Jan 04, 2018	44.56	45.33	44.51	45.04	19,038,748	+0.72(+1.62%)
Jan 03, 2018	44.39	44.41	44.18	44.32	13,404,819	-0.06(-0.14%)
Jan 02, 2018	44.67	44.80	44.25	44.38	12,759,629	-0.04(-0.09%)
Dec 29, 2017		44.42	44.42	44.42	0	-0.26(-0.58%)
Dec 28, 2017	44.48	44.84	44.45	44.68	7,324,383	+0.21(+0.46%)
Dec 27, 2017	44.52	44.69	44.41	44.48	7,169,027	+0.00(+0.00%)
Dec 26, 2017	44.60	44.68	44.42	44.48	5,580,108	-0.02(-0.04%)
Dec 22, 2017	44.68	44.86	44.31	44.49	14,372,279	-0.19(-0.42%)
Dec 21, 2017	44.27	44.84	44.27	44.68	12,612,794	+0.39(+0.87%)
Dec 20, 2017	44.43	44.60	44.19	44.30	16,619,773	-0.09(-0.21%)
Dec 19, 2017	44.38	44.69	44.22	44.39	11,991,545	+0.01(+0.02%)
Dec 18, 2017	44.51	44.75	44.37	44.38	14,687,080	-0.02(-0.04%)
Dec 15, 2017	44.39	44.50	44.01	44.40	28,603,602	+0.18(+0.41%)
Dec 14, 2017	44.52	44.79	44.17	44.22	12,837,638	-0.33(-0.74%)
Dec 13, 2017	44.57	44.91	44.34	44.55	17,042,626	-0.13(-0.28%)
Dec 12, 2017	44.67	44.74	44.33	44.67	17,617,868	+0.57(+1.30%)
Dec 11, 2017	44.10	44.33	43.49	44.10	12,469,610	+0.60(+1.39%)
Dec 08, 2017	43.50	43.50	42.79	43.50	13,315,910	+0.63(+1.46%)
Dec 07, 2017	42.94	43.71	42.80	42.87	21,028,664	+0.33(+0.77%)
Dec 06, 2017	42.61	43.78	42.41	42.54	25,861,432	-1.11(-2.55%)
Dec 05, 2017	43.95	44.23	43.62	43.66	15,122,074	-0.35(-0.80%)
Dec 04, 2017		44.39	43.76	44.01	17,169,690	+0.27(+0.63%)
Dec 01, 2017	43.37	43.82	43.33	43.73	15,448,082	+0.47(+1.09%)
Nov 30, 2017	43.20	43.75	43.08	43.26	19,548,368	-0.07(-0.16%)
Nov 29, 2017		43.57	43.00	43.33	13,357,911	+0.34(+0.78%)
Nov 28, 2017	43.00	43.15	42.59	43.00	16,390,911	+0.30(+0.70%)
Nov 27, 2017	42.59	42.74	42.43	42.70	12,902,253	+0.16(+0.37%)
Nov 24, 2017	42.66	42.76	42.36	42.54	5,546,027	-0.02(-0.04%)
Nov 22, 2017	42.45	42.72	42.40	42.56	9,423,174	+0.08(+0.18%)
Nov 21, 2017	42.55	42.94	42.41	42.48	17,515,864	+0.13(+0.31%)
Nov 20, 2017	42.30	42.58	41.98	42.35	21,944,548	-0.86(-1.99%)
Nov 17, 2017	43.05	43.39	42.86	43.21	12,626,943	+0.02(+0.05%)
Nov 16, 2017	42.94	43.34	42.86	43.19	15,311,920	+0.29(+0.68%)
Nov 15, 2017	42.86	43.13	42.58	42.90	14,981,573	-0.15(-0.35%)
Nov 14, 2017	43.03	43.19	42.86	43.04	16,231,537	-0.09(-0.20%)
Nov 13, 2017	43.30	43.46	43.11	43.13	17,230,916	-0.30(-0.69%)
Nov 10, 2017	44.06	44.06	43.17	43.43	21,390,380	-0.57(-1.30%)
Nov 09, 2017	44.27	44.35	43.53	44.00	18,064,008	-0.29(-0.65%)
Nov 08, 2017	43.44	44.40	43.41	44.29	19,331,510	+0.77(+1.78%)
Nov 07, 2017	43.74	43.98	43.35	43.51	18,293,464	-0.23(-0.52%)
Nov 06, 2017	43.87	43.97	43.52	43.74	11,137,955	-0.14(-0.32%)
Nov 03, 2017	43.29	44.05	43.20	43.88	12,533,321	+0.54(+1.25%)
Nov 02, 2017	43.43	43.50	43.08	43.34	15,736,720	+0.02(+0.05%)
Nov 01, 2017	43.48	43.68	43.27	43.32	20,973,764	+0.20(+0.45%)
Oct 31, 2017	43.19	43.67	43.08	43.12	23,542,944	+0.30(+0.69%)
Oct 30, 2017	43.64	43.87	42.59	42.83	49,806,788	-2.76(-6.06%)
Oct 27, 2017	47.40	47.40	45.26	45.59	37,764,656	-2.94(-6.05%)
Oct 26, 2017	48.76	49.07	48.38	48.52	13,725,556	-0.36(-0.74%)
Oct 25, 2017	49.39	49.41	48.79	48.88	14,073,678	-0.52(-1.05%)
Oct 24, 2017	49.56	49.56	48.82	49.40	13,057,178	-0.23(-0.46%)
Oct 23, 2017	50.12	50.50	49.55	49.63	14,796,079	-0.38(-0.75%)
Oct 20, 2017	49.98	50.09	49.76	50.00	13,163,668	+0.10(+0.20%)
Oct 19, 2017	49.82	50.12	49.78	49.90	12,866,053	+0.19(+0.38%)
Oct 18, 2017	50.17	50.18	49.64	49.71	10,075,496	+0.23(+0.46%)
Oct 17, 2017	49.48	49.56	49.22	49.49	8,978,167	-0.09(-0.19%)
Oct 16, 2017	49.70	49.89	49.52	49.58	9,516,386	-0.04(-0.08%)
Oct 13, 2017	50.06	50.23	49.61	49.62	9,378,651	-0.34(-0.69%)
Oct 12, 2017	49.93	50.08	49.75	49.96	7,867,345	+0.04(+0.08%)
Oct 11, 2017	50.36	50.36	50.04	49.93	12,904,487	-0.53(-1.05%)
Oct 10, 2017	50.34	50.47	50.25	50.46	6,286,664	+0.10(+0.20%)
Oct 09, 2017	50.62	50.68	50.19	50.36	6,963,678	-0.17(-0.34%)
Oct 06, 2017	50.65	50.80	50.39	50.53	9,566,522	-0.04(-0.08%)
Oct 05, 2017	50.43	50.72	50.36	50.57	11,688,944	+0.00(+0.00%)
Oct 04, 2017	50.43	50.58	50.36	50.57	8,194,842	+0.18(+0.36%)
Oct 03, 2017	50.53	50.55	49.93	50.39	8,312,679	-0.14(-0.28%)
Oct 02, 2017	50.26	50.63	50.01	50.53	8,610,906	+0.41(+0.81%)
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%)