Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.30	42.47	41.99	42.13	12,643,912	-0.16(-0.39%)
May 27, 2016	42.31	42.29	42.29	42.29	10,027,340	+0.07(+0.16%)
May 26, 2016	42.29	42.47	42.19	42.23	7,639,239	-0.13(-0.32%)
May 25, 2016	41.79	42.44	41.76	42.36	12,821,813	+0.73(+1.74%)
May 24, 2016	41.36	41.84	41.32	41.64	8,429,176	+0.51(+1.24%)
May 23, 2016	41.19	41.36	41.02	41.13	7,438,704	-0.14(-0.34%)
May 20, 2016	41.06	41.59	40.91	41.27	11,528,757	+0.40(+0.97%)
May 19, 2016	40.61	41.17	40.50	40.87	11,663,346	-0.07(-0.16%)
May 18, 2016	40.73	41.15	40.56	40.94	9,868,666	+0.26(+0.64%)
May 17, 2016	40.74	40.86	40.42	40.68	15,749,882	-0.25(-0.60%)
May 16, 2016	40.26	41.01	40.13	40.92	8,879,133	+0.58(+1.43%)
May 13, 2016	40.51	40.82	40.31	40.35	9,515,018	-0.18(-0.44%)
May 12, 2016	40.88	40.90	40.38	40.53	11,009,475	-0.14(-0.35%)
May 11, 2016	40.96	41.03	40.63	40.67	8,777,533	-0.28(-0.68%)
May 10, 2016	40.79	40.98	40.73	40.95	8,661,805	+0.43(+1.07%)
May 09, 2016	40.12	40.68	40.07	40.51	10,650,495	+0.37(+0.93%)
May 06, 2016	40.30	40.41	39.73	40.14	14,056,998	-0.37(-0.91%)
May 05, 2016	40.65	40.74	39.94	40.50	14,989,495	-0.54(-1.31%)
May 04, 2016	40.97	41.22	40.79	41.04	10,290,616	-0.20(-0.49%)
May 03, 2016	41.29	41.52	41.07	41.25	10,150,745	-0.16(-0.40%)
May 02, 2016	41.07	41.46	40.96	41.41	12,925,328	+0.34(+0.84%)
Apr 29, 2016	41.67	41.67	40.86	41.07	17,664,868	-0.67(-1.61%)
Apr 28, 2016	41.85	42.11	41.59	41.74	12,145,232	-0.43(-1.01%)
Apr 27, 2016	41.98	42.40	41.98	42.17	9,269,662	+0.20(+0.48%)
Apr 26, 2016	42.24	42.25	41.84	41.96	9,650,341	-0.13(-0.32%)
Apr 25, 2016	42.29	42.41	41.93	42.10	11,057,454	-0.39(-0.92%)
Apr 22, 2016	42.45	42.71	42.32	42.49	9,472,715	+0.10(+0.25%)
Apr 21, 2016	42.19	42.71	42.17	42.38	14,068,902	+0.01(+0.04%)
Apr 20, 2016	42.80	42.98	42.26	42.37	11,378,751	-0.21(-0.49%)
Apr 19, 2016	42.48	42.97	42.10	42.58	10,208,133	+0.26(+0.62%)
Apr 18, 2016	42.04	42.56	41.87	42.32	10,408,462	+0.28(+0.66%)
Apr 15, 2016	42.33	42.35	41.84	42.04	11,263,450	-0.23(-0.55%)
Apr 14, 2016	41.95	42.38	41.89	42.27	11,131,043	+0.37(+0.88%)
Apr 13, 2016	41.53	41.93	41.38	41.90	11,276,843	+0.46(+1.12%)
Apr 12, 2016	41.16	41.75	41.14	41.44	7,928,377	+0.22(+0.53%)
Apr 11, 2016	41.46	41.74	41.17	41.22	9,435,336	-0.23(-0.56%)
Apr 08, 2016	41.75	41.86	41.26	41.46	9,331,060	-0.04(-0.11%)
Apr 07, 2016	41.44	41.77	41.22	41.50	14,070,971	-0.16(-0.38%)
Apr 06, 2016	40.70	41.78	40.69	41.66	16,666,242	+1.04(+2.56%)
Apr 05, 2016	40.50	40.98	40.43	40.62	12,019,762	-0.12(-0.29%)
Apr 04, 2016	40.37	40.91	40.25	40.74	13,687,319	+0.52(+1.30%)
Apr 01, 2016	39.31	40.28	39.27	40.21	11,595,551	+0.59(+1.49%)
Mar 31, 2016	39.75	40.05	39.51	39.62	11,130,584	-0.23(-0.58%)
Mar 30, 2016	40.05	40.10	39.77	39.85	8,551,806	-0.07(-0.19%)
Mar 29, 2016	39.62	40.00	39.37	39.93	9,850,470	+0.37(+0.93%)
Mar 28, 2016	39.78	39.90	39.42	39.56	8,074,805	-0.18(-0.45%)
Mar 24, 2016	39.53	39.74	39.74	39.74	10,103,992	-0.01(-0.02%)
Mar 23, 2016	40.14	40.14	39.58	39.75	13,283,995	+0.04(+0.09%)
Mar 22, 2016	39.37	40.03	39.35	39.71	12,415,716	+0.17(+0.44%)
Mar 21, 2016	39.19	39.56	39.01	39.54	10,212,054	+0.41(+1.05%)
Mar 18, 2016	38.74	39.25	38.63	39.13	19,262,380	+0.54(+1.40%)
Mar 17, 2016	38.89	38.92	38.44	38.59	12,791,088	-0.31(-0.79%)
Mar 16, 2016	39.17	39.17	38.61	38.89	13,329,179	-0.36(-0.92%)
Mar 15, 2016	39.30	39.42	38.90	39.25	12,099,827	-0.49(-1.24%)
Mar 14, 2016	39.80	39.93	39.56	39.75	8,724,129	-0.09(-0.23%)
Mar 11, 2016	39.70	40.03	39.52	39.84	20,742,142	+0.46(+1.18%)
Mar 10, 2016	39.11	39.52	38.92	39.37	16,524,552	+0.50(+1.30%)
Mar 09, 2016	39.03	39.26	38.68	38.87	12,317,629	-0.07(-0.17%)
Mar 08, 2016	38.87	39.29	38.81	38.94	11,139,097	-0.14(-0.36%)
Mar 07, 2016	38.48	39.29	38.42	39.08	10,057,775	+0.42(+1.08%)
Mar 04, 2016	38.49	38.82	38.23	38.66	12,239,479	-0.01(-0.04%)
Mar 03, 2016	38.74	38.80	37.97	38.68	13,213,419	-0.13(-0.33%)
Mar 02, 2016	38.33	38.92	38.25	38.80	16,130,138	+0.39(+1.00%)
Mar 01, 2016	37.41	38.56	37.18	38.42	16,306,866	+1.14(+3.07%)
Feb 29, 2016	37.50	37.73	37.23	37.27	17,349,138	-0.32(-0.85%)
Feb 26, 2016	37.90	37.96	37.58	37.59	12,462,371	-0.27(-0.71%)
Feb 25, 2016	37.53	37.86	37.41	37.86	11,699,733	+0.33(+0.87%)
Feb 24, 2016	37.24	37.58	36.84	37.53	10,201,103	+0.01(+0.04%)
Feb 23, 2016	37.53	37.81	37.44	37.52	10,641,397	-0.17(-0.45%)
Feb 22, 2016	37.32	37.70	37.21	37.69	10,467,321	+0.48(+1.30%)
Feb 19, 2016	37.30	37.35	37.02	37.21	12,075,600	-0.15(-0.40%)
Feb 18, 2016	37.56	37.85	37.30	37.35	12,949,380	-0.21(-0.55%)
Feb 17, 2016	37.12	37.60	37.09	37.56	12,559,382	+0.61(+1.65%)
Feb 16, 2016	36.67	37.11	36.55	36.95	15,375,885	+0.56(+1.53%)
Feb 12, 2016	36.36	36.40	36.40	36.40	18,318,192	+0.13(+0.37%)
Feb 11, 2016	36.23	36.66	36.01	36.26	14,934,848	-0.50(-1.37%)
Feb 10, 2016	36.75	37.42	36.74	36.77	14,856,476	+0.27(+0.75%)
Feb 09, 2016	36.14	36.80	35.93	36.49	14,344,620	+0.25(+0.68%)
Feb 08, 2016	36.32	36.62	35.61	36.25	17,977,122	-0.41(-1.11%)
Feb 05, 2016	36.08	36.91	35.83	36.66	22,743,006	+0.59(+1.63%)
Feb 04, 2016	36.89	36.92	35.65	36.07	27,762,136	-1.08(-2.92%)
Feb 03, 2016	36.83	37.19	36.06	37.15	26,360,382	-0.27(-0.71%)
Feb 02, 2016	37.32	37.49	37.04	37.42	20,070,512	-0.25(-0.67%)
Feb 01, 2016	37.41	37.84	37.00	37.67	15,398,531	+0.06(+0.16%)
Jan 29, 2016	36.97	37.61	36.81	37.61	22,796,532	+1.09(+2.99%)
Jan 28, 2016	37.36	37.52	36.36	36.52	24,407,910	-0.87(-2.32%)
Jan 27, 2016	37.61	38.28	36.99	37.39	17,659,200	-0.80(-2.10%)
Jan 26, 2016	37.90	38.30	37.68	38.19	12,147,474	+0.39(+1.04%)
Jan 25, 2016	38.12	38.19	37.68	37.80	12,501,758	-0.32(-0.84%)
Jan 22, 2016	38.19	38.41	37.82	38.12	14,565,841	+0.32(+0.84%)
Jan 21, 2016	37.70	38.10	37.18	37.80	16,067,493	+0.27(+0.73%)
Jan 20, 2016	37.33	37.87	36.60	37.53	21,446,330	-0.59(-1.54%)
Jan 19, 2016	38.30	38.53	37.72	38.11	14,714,380	+0.15(+0.39%)
Jan 15, 2016	37.49	37.96	37.96	37.96	20,867,030	-0.49(-1.27%)
Jan 14, 2016	37.61	38.68	37.55	38.45	18,277,888	+0.85(+2.25%)
Jan 13, 2016	38.53	38.65	37.55	37.61	22,289,758	-0.82(-2.13%)
Jan 12, 2016	38.24	38.65	37.84	38.42	15,250,457	+0.38(+1.00%)
Jan 11, 2016	38.04	38.26	37.57	38.04	19,354,214	+0.13(+0.33%)
Jan 08, 2016	38.98	38.99	37.76	37.92	19,069,796	-0.65(-1.69%)
Jan 07, 2016	38.25	38.84	38.19	38.57	17,134,176	-0.34(-0.88%)
Jan 06, 2016	38.98	39.31	38.76	38.91	16,792,778	-0.54(-1.37%)
Jan 05, 2016	39.19	39.69	39.10	39.46	14,919,682	+0.50(+1.28%)
Jan 04, 2016	38.61	39.05	38.31	38.96	23,134,258	-0.25(-0.64%)
Dec 31, 2015	39.20	39.21	39.21	39.21	11,171,318	-0.32(-0.81%)
Dec 30, 2015	39.60	39.77	39.40	39.53	7,490,287	-0.07(-0.17%)
Dec 29, 2015	39.32	39.80	39.28	39.60	8,902,313	+0.37(+0.95%)
Dec 28, 2015	39.19	39.37	39.02	39.23	6,514,837	-0.01(-0.02%)
Dec 24, 2015	39.19	39.23	39.23	39.23	4,014,475	-0.10(-0.25%)
Dec 23, 2015	38.88	39.51	38.87	39.33	9,601,253	+0.65(+1.69%)
Dec 22, 2015	38.61	38.77	38.07	38.68	17,777,522	+0.17(+0.44%)
Dec 21, 2015	38.71	38.71	38.01	38.51	15,674,947	+0.17(+0.45%)
Dec 18, 2015	38.71	38.84	38.31	38.33	28,426,066	-0.76(-1.94%)
Dec 17, 2015	40.17	40.27	39.09	39.09	18,206,280	-1.01(-2.52%)
Dec 16, 2015	39.66	40.17	39.34	40.10	13,485,238	+0.83(+2.12%)
Dec 15, 2015	38.96	39.48	38.77	39.27	15,606,122	+0.52(+1.34%)
Dec 14, 2015	38.71	38.87	38.34	38.75	16,163,085	+0.04(+0.10%)
Dec 11, 2015	39.34	39.55	38.62	38.71	14,006,946	-0.80(-2.03%)
Dec 10, 2015	39.02	39.73	38.87	39.51	15,560,029	+0.64(+1.65%)
Dec 09, 2015	39.21	39.46	38.65	38.87	14,072,659	-0.48(-1.22%)
Dec 08, 2015	39.43	40.04	39.17	39.35	10,289,871	-0.15(-0.39%)
Dec 07, 2015	39.76	39.91	39.14	39.51	11,808,793	+0.03(+0.07%)
Dec 04, 2015	38.91	39.51	38.88	39.48	18,597,072	+0.77(+2.00%)
Dec 03, 2015	39.79	39.81	38.45	38.71	18,472,132	-0.91(-2.29%)
Dec 02, 2015	40.23	40.47	39.56	39.61	13,722,233	-0.55(-1.37%)
Dec 01, 2015	39.57	40.21	39.33	40.16	17,659,224	+1.15(+2.94%)
Nov 30, 2015	39.77	39.82	39.01	39.01	18,145,920	-0.70(-1.76%)
Nov 27, 2015	39.27	39.89	39.27	39.71	4,051,263	+0.18(+0.45%)
Nov 25, 2015	39.46	39.54	39.54	39.54	8,259,619	+0.18(+0.45%)
Nov 24, 2015	39.42	39.51	39.08	39.36	14,276,470	-0.39(-0.98%)
Nov 23, 2015	39.80	39.89	39.58	39.75	11,803,958	-0.07(-0.17%)
Nov 20, 2015	40.19	40.38	39.74	39.82	12,137,999	-0.13(-0.33%)
Nov 19, 2015	40.07	40.13	39.69	39.95	9,292,714	+0.04(+0.09%)
Nov 18, 2015	39.64	39.97	39.52	39.91	14,674,431	+0.38(+0.97%)
Nov 17, 2015	39.53	39.96	39.22	39.53	9,683,197	+0.01(+0.02%)
Nov 16, 2015	38.41	39.60	38.37	39.52	9,375,655	+0.49(+1.26%)
Nov 13, 2015	39.35	39.54	38.94	39.03	15,482,168	+0.00(+0.00%)
Nov 12, 2015	39.44	39.72	39.03	39.03	11,654,498	-0.51(-1.28%)
Nov 11, 2015	40.34	40.48	39.51	39.54	11,609,456	-0.52(-1.30%)
Nov 10, 2015	40.02	40.18	39.76	40.06	10,139,142	+0.14(+0.35%)
Nov 09, 2015	39.76	40.04	39.55	39.92	12,419,033	-0.27(-0.68%)
Nov 06, 2015	40.32	40.39	39.75	40.19	14,569,713	-0.32(-0.80%)
Nov 05, 2015	40.82	40.98	40.24	40.52	12,291,859	-0.35(-0.86%)
Nov 04, 2015	40.82	41.04	40.61	40.87	10,527,909	+0.31(+0.76%)
Nov 03, 2015	40.54	40.76	40.09	40.56	12,522,351	+0.00(+0.00%)
Nov 02, 2015	40.25	40.72	40.05	40.56	14,347,091	+0.33(+0.82%)
Oct 30, 2015	40.32	40.67	40.23	40.23	14,969,800	-0.15(-0.38%)
Oct 29, 2015	40.45	40.95	40.09	40.38	12,102,609	-0.17(-0.42%)
Oct 28, 2015	39.74	40.58	39.41	40.55	19,986,964	+1.20(+3.05%)
Oct 27, 2015	39.57	39.82	38.84	39.35	18,963,678	+0.41(+1.06%)
Oct 26, 2015	38.75	39.13	38.62	38.94	14,911,539	+0.02(+0.06%)
Oct 23, 2015	38.53	39.19	38.37	38.92	21,336,930	+0.64(+1.67%)
Oct 22, 2015	37.40	38.68	37.02	38.28	25,067,812	+1.05(+2.81%)
Oct 21, 2015	37.35	37.52	36.91	37.23	15,390,583	+0.15(+0.40%)
Oct 20, 2015	37.82	37.88	36.87	37.09	13,512,519	-0.74(-1.97%)
Oct 19, 2015	37.78	37.94	37.48	37.83	11,470,290	-0.06(-0.16%)
Oct 16, 2015	37.76	38.06	37.59	37.89	15,071,766	+0.56(+1.50%)
Oct 15, 2015	36.56	37.59	36.25	37.33	19,072,890	+0.87(+2.38%)
Oct 14, 2015	36.50	36.89	36.39	36.46	18,655,662	+0.05(+0.14%)
Oct 13, 2015	37.37	37.47	36.33	36.41	20,251,524	-0.91(-2.45%)
Oct 12, 2015	36.59	37.42	36.57	37.32	15,833,563	-0.18(-0.47%)
Oct 09, 2015	37.53	37.91	37.31	37.50	14,839,331	-0.05(-0.14%)
Oct 08, 2015	37.28	37.67	36.90	37.55	17,041,306	+0.05(+0.14%)
Oct 07, 2015	37.14	37.62	36.63	37.50	19,762,320	+0.85(+2.31%)
Oct 06, 2015	37.82	37.82	36.30	36.65	22,410,298	-1.05(-2.79%)
Oct 05, 2015	37.59	37.77	37.31	37.70	21,578,842	+0.80(+2.17%)
Oct 02, 2015	35.91	36.91	35.58	36.90	33,000,810	+0.57(+1.56%)
Oct 01, 2015	36.32	36.48	35.72	36.34	19,577,014	-0.01(-0.04%)
Sep 30, 2015	36.36	36.46	35.95	36.35	17,227,600	+0.54(+1.52%)
Sep 29, 2015	35.75	36.28	35.47	35.81	17,395,680	+0.17(+0.47%)
Sep 28, 2015	36.28	36.34	35.39	35.64	27,377,974	-0.87(-2.38%)
Sep 25, 2015	37.48	37.77	36.16	36.50	20,819,532	-0.73(-1.96%)
Sep 24, 2015	37.19	37.43	36.96	37.23	14,276,567	-0.32(-0.86%)
Sep 23, 2015	37.34	37.86	37.09	37.56	13,662,829	+0.21(+0.57%)
Sep 22, 2015	37.20	37.53	36.99	37.34	17,385,806	-0.18(-0.47%)
Sep 21, 2015	38.59	38.59	37.31	37.52	23,428,822	-0.85(-2.21%)
Sep 18, 2015	39.51	39.65	38.20	38.37	39,400,552	-1.35(-3.39%)
Sep 17, 2015	39.63	40.11	39.02	39.71	30,978,990	+0.07(+0.17%)
Sep 16, 2015	39.38	39.72	39.24	39.65	11,795,721	+0.24(+0.60%)
Sep 15, 2015	38.84	39.66	38.76	39.41	16,022,461	+0.89(+2.31%)
Sep 14, 2015	38.36	38.81	38.26	38.52	11,945,132	+0.18(+0.48%)
Sep 11, 2015	38.43	38.60	38.06	38.34	16,428,204	-0.13(-0.34%)
Sep 10, 2015	37.96	38.82	37.84	38.47	19,275,472	+0.58(+1.52%)
Sep 09, 2015	38.83	38.91	37.81	37.89	15,211,938	-0.55(-1.44%)
Sep 08, 2015	38.68	38.69	38.09	38.45	20,502,444	+0.80(+2.13%)
Sep 04, 2015	38.02	37.65	37.65	37.65	19,859,362	-0.77(-2.01%)
Sep 03, 2015	38.87	39.08	38.38	38.42	16,648,393	-0.24(-0.62%)
Sep 02, 2015	38.80	38.87	38.20	38.66	17,994,846	+0.33(+0.86%)
Sep 01, 2015	38.43	38.84	38.09	38.33	21,580,732	-0.96(-2.45%)
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%)