Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.49	43.56	42.82	42.82	14,261,278	-0.39(-0.91%)
Feb 27, 2018	44.16	44.20	43.20	43.22	11,760,141	-1.06(-2.39%)
Feb 26, 2018	43.44	44.37	43.44	44.28	15,348,480	+0.94(+2.17%)
Feb 23, 2018	43.30	43.44	43.10	43.34	11,476,330	+0.24(+0.55%)
Feb 22, 2018			42.98	43.10	13,330,842	+0.02(+0.04%)
Feb 21, 2018	43.46	43.79	43.08	43.08	13,583,214	-0.34(-0.78%)
Feb 20, 2018	44.32	44.34	43.40	43.42	17,050,772	-1.03(-2.33%)
Feb 16, 2018		44.46	44.46	44.46	0	+0.24(+0.54%)
Feb 15, 2018		44.22	43.32	44.22	12,787,513	+0.86(+1.99%)
Feb 14, 2018	42.89	43.52	42.87	43.36	14,470,203	+0.00(+0.00%)
Feb 13, 2018				43.36	21,560,236	-0.42(-0.96%)
Feb 12, 2018	43.72	44.14	43.40	43.78	16,005,837	+0.44(+1.02%)
Feb 09, 2018	43.56	43.76	42.14	43.34	23,525,374	+0.11(+0.26%)
Feb 08, 2018	44.26	44.59	43.21	43.23	26,346,004	-0.91(-2.06%)
Feb 07, 2018	43.57	44.79	43.51	44.13	17,296,830	+0.33(+0.76%)
Feb 06, 2018	43.55	44.84	42.91	43.80	39,096,424	-1.34(-2.97%)
Feb 05, 2018	46.02	46.56	44.09	45.15	24,328,652	-1.11(-2.39%)
Feb 02, 2018	46.92	47.36	46.03	46.25	15,527,928	-1.03(-2.17%)
Feb 01, 2018	46.73	47.58	46.65	47.28	16,915,972	+0.48(+1.03%)
Jan 31, 2018	48.00	48.02	46.52	46.80	18,825,956	-1.11(-2.31%)
Jan 30, 2018	48.01	48.12	47.74	47.90	16,505,969	-0.77(-1.59%)
Jan 29, 2018	48.93	49.07	48.62	48.68	11,112,480	-0.32(-0.66%)
Jan 26, 2018	48.57	49.03	48.45	49.00	13,362,404	+0.58(+1.21%)
Jan 25, 2018	48.42	48.48	48.14	48.42	11,904,444	+0.09(+0.20%)
Jan 24, 2018	48.98	49.05	48.15	48.32	17,135,166	-0.41(-0.84%)
Jan 23, 2018	48.20	49.07	48.08	48.73	13,211,194	+0.36(+0.73%)
Jan 22, 2018	48.14	48.53	47.96	48.38	15,506,079	-0.02(-0.05%)
Jan 19, 2018	48.56	48.56	47.89	48.40	15,398,509	+0.12(+0.25%)
Jan 18, 2018	48.97	49.06	47.88	48.28	25,201,662	-0.71(-1.45%)
Jan 17, 2018	49.20	49.43	48.88	48.99	27,715,258	-0.03(-0.06%)
Jan 16, 2018	48.77	50.37	48.38	49.02	60,876,980	+2.69(+5.81%)
Jan 12, 2018		46.33	46.33	46.33	0	+0.84(+1.84%)
Jan 11, 2018	45.26	45.50	45.15	45.49	8,997,452	+0.24(+0.52%)
Jan 10, 2018		45.31		45.26	11,474,059	+0.39(+0.88%)
Jan 09, 2018	44.87	45.10	44.68	44.86	13,460,948	+0.11(+0.25%)
Jan 08, 2018	45.18	45.22	44.62	44.75	14,064,850	-0.26(-0.58%)
Jan 05, 2018	45.33	45.33	44.70	45.01	12,027,041	-0.05(-0.10%)
Jan 04, 2018	44.58	45.35	44.53	45.06	19,029,736	+0.72(+1.62%)
Jan 03, 2018	44.41	44.43	44.20	44.34	13,398,474	-0.06(-0.14%)
Jan 02, 2018	44.70	44.82	44.27	44.40	12,753,590	-0.04(-0.09%)
Dec 29, 2017		44.44	44.44	44.44	0	-0.26(-0.58%)
Dec 28, 2017	44.50	44.86	44.47	44.70	7,320,916	+0.21(+0.46%)
Dec 27, 2017	44.54	44.71	44.43	44.50	7,165,634	+0.00(+0.00%)
Dec 26, 2017	44.62	44.70	44.44	44.50	5,577,467	-0.02(-0.04%)
Dec 22, 2017	44.70	44.88	44.33	44.51	14,365,477	-0.19(-0.42%)
Dec 21, 2017	44.29	44.86	44.29	44.70	12,606,824	+0.39(+0.87%)
Dec 20, 2017	44.45	44.62	44.21	44.32	16,611,906	-0.09(-0.21%)
Dec 19, 2017	44.40	44.72	44.24	44.41	11,985,869	+0.01(+0.02%)
Dec 18, 2017	44.53	44.77	44.39	44.40	14,680,128	-0.02(-0.04%)
Dec 15, 2017	44.41	44.52	44.03	44.42	28,590,064	+0.18(+0.41%)
Dec 14, 2017	44.55	44.81	44.19	44.24	12,831,562	-0.33(-0.74%)
Dec 13, 2017	44.59	44.93	44.36	44.57	17,034,562	-0.13(-0.28%)
Dec 12, 2017	44.69	44.76	44.35	44.69	17,609,532	+0.57(+1.30%)
Dec 11, 2017	44.12	44.35	43.51	44.12	12,463,710	+0.60(+1.39%)
Dec 08, 2017	43.52	43.52	42.81	43.52	13,309,609	+0.63(+1.46%)
Dec 07, 2017	42.96	43.73	42.82	42.89	21,018,714	+0.33(+0.77%)
Dec 06, 2017	42.63	43.80	42.43	42.56	25,849,196	-1.11(-2.55%)
Dec 05, 2017	43.97	44.25	43.64	43.68	15,114,919	-0.35(-0.80%)
Dec 04, 2017		44.41	43.78	44.03	17,161,566	+0.27(+0.63%)
Dec 01, 2017	43.39	43.84	43.35	43.75	15,440,772	+0.47(+1.09%)
Nov 30, 2017	43.22	43.77	43.10	43.28	19,539,118	-0.07(-0.16%)
Nov 29, 2017		43.59	43.02	43.35	13,351,591	+0.34(+0.78%)
Nov 28, 2017	43.02	43.17	42.61	43.02	16,383,156	+0.30(+0.70%)
Nov 27, 2017	42.61	42.76	42.45	42.72	12,896,148	+0.16(+0.37%)
Nov 24, 2017	42.68	42.78	42.38	42.56	5,543,403	-0.02(-0.04%)
Nov 22, 2017	42.47	42.74	42.42	42.58	9,418,716	+0.08(+0.18%)
Nov 21, 2017	42.57	42.96	42.43	42.50	17,507,576	+0.13(+0.31%)
Nov 20, 2017	42.32	42.60	42.00	42.37	21,934,166	-0.86(-1.99%)
Nov 17, 2017	43.07	43.41	42.88	43.23	12,620,969	+0.02(+0.05%)
Nov 16, 2017	42.96	43.36	42.88	43.21	15,304,675	+0.29(+0.68%)
Nov 15, 2017	42.89	43.15	42.60	42.92	14,974,484	-0.15(-0.35%)
Nov 14, 2017	43.05	43.21	42.88	43.07	16,223,857	-0.09(-0.20%)
Nov 13, 2017	43.32	43.48	43.13	43.15	17,222,764	-0.30(-0.68%)
Nov 10, 2017	44.08	44.08	43.19	43.45	21,380,260	-0.57(-1.30%)
Nov 09, 2017	44.29	44.37	43.55	44.02	18,055,460	-0.29(-0.65%)
Nov 08, 2017	43.46	44.42	43.43	44.31	19,322,362	+0.78(+1.78%)
Nov 07, 2017	43.76	44.00	43.37	43.54	18,284,808	-0.23(-0.52%)
Nov 06, 2017	43.89	43.99	43.54	43.76	11,132,685	-0.14(-0.32%)
Nov 03, 2017	43.31	44.07	43.22	43.90	12,527,391	+0.54(+1.25%)
Nov 02, 2017	43.45	43.52	43.10	43.36	15,729,274	+0.02(+0.05%)
Nov 01, 2017	43.50	43.70	43.29	43.34	20,963,840	+0.20(+0.45%)
Oct 31, 2017	43.21	43.69	43.10	43.14	23,531,806	+0.30(+0.69%)
Oct 30, 2017	43.66	43.90	42.61	42.85	49,783,220	-2.76(-6.06%)
Oct 27, 2017	47.42	47.42	45.28	45.61	37,746,788	-2.94(-6.05%)
Oct 26, 2017	48.78	49.10	48.40	48.55	13,719,061	-0.36(-0.74%)
Oct 25, 2017	49.42	49.44	48.81	48.91	14,067,019	-0.52(-1.05%)
Oct 24, 2017	49.58	49.58	48.84	49.42	13,050,999	-0.23(-0.46%)
Oct 23, 2017	50.14	50.53	49.57	49.65	14,789,078	-0.38(-0.75%)
Oct 20, 2017	50.00	50.11	49.78	50.03	13,157,439	+0.10(+0.20%)
Oct 19, 2017	49.84	50.14	49.80	49.93	12,859,965	+0.19(+0.38%)
Oct 18, 2017	50.19	50.21	49.66	49.74	10,070,729	+0.23(+0.46%)
Oct 17, 2017	49.50	49.58	49.24	49.51	8,973,919	-0.09(-0.19%)
Oct 16, 2017	49.72	49.91	49.54	49.60	9,511,883	-0.04(-0.08%)
Oct 13, 2017	50.08	50.25	49.64	49.64	9,374,213	-0.34(-0.69%)
Oct 12, 2017	49.96	50.11	49.77	49.99	7,863,623	+0.04(+0.08%)
Oct 11, 2017	50.39	50.39	50.07	49.95	12,898,380	-0.53(-1.05%)
Oct 10, 2017	50.36	50.49	50.27	50.48	6,283,690	+0.10(+0.20%)
Oct 09, 2017	50.65	50.70	50.22	50.38	6,960,383	-0.17(-0.34%)
Oct 06, 2017	50.67	50.83	50.41	50.55	9,561,995	-0.04(-0.08%)
Oct 05, 2017	50.45	50.74	50.38	50.59	11,683,413	+0.00(+0.00%)
Oct 04, 2017	50.45	50.61	50.38	50.59	8,190,964	+0.18(+0.36%)
Oct 03, 2017	50.55	50.57	49.95	50.41	8,308,745	-0.14(-0.28%)
Oct 02, 2017	50.29	50.65	50.04	50.55	8,606,832	+0.41(+0.81%)
Sep 29, 2017	50.35	50.54	49.60	50.14	14,620,004	-0.20(-0.40%)
Sep 28, 2017	50.33	50.64	50.25	50.35	8,967,377	-0.22(-0.43%)
Sep 27, 2017			50.37	50.57	8,544,952	-0.15(-0.29%)
Sep 26, 2017	50.98	51.16	50.69	50.72	8,907,894	-0.33(-0.64%)
Sep 25, 2017	51.03	51.22	50.94	51.05	7,116,676	+0.04(+0.08%)
Sep 22, 2017	51.40	51.45	50.96	51.01	9,533,238	-0.37(-0.72%)
Sep 21, 2017	51.57	51.63	51.31	51.37	7,621,427	-0.15(-0.29%)
Sep 20, 2017	51.74	51.93	51.05	51.52	12,066,730	-0.13(-0.24%)
Sep 19, 2017	51.70	51.81	51.44	51.65	8,945,010	-0.03(-0.06%)
Sep 18, 2017	51.70	52.01	51.53	51.68	13,462,638	-0.13(-0.26%)
Sep 15, 2017	51.82	51.99	51.49	51.81	18,752,264	+0.03(+0.06%)
Sep 14, 2017	50.90	51.82	50.83	51.78	12,716,808	+0.89(+1.75%)
Sep 13, 2017	50.82	50.97	50.77	50.89	7,239,265	-0.01(-0.02%)
Sep 12, 2017	50.63	51.02	50.63	50.90	9,458,441	+0.26(+0.51%)
Sep 11, 2017	50.49	50.78	50.29	50.64	13,236,434	+0.67(+1.34%)
Sep 08, 2017	49.75	50.17	49.71	49.97	9,473,445	-0.04(-0.08%)
Sep 07, 2017	49.83	50.09	49.59	50.01	8,818,235	+0.25(+0.50%)
Sep 06, 2017	49.68	50.02	49.58	49.76	9,194,161	+0.30(+0.60%)
Sep 05, 2017	49.57	49.85	49.34	49.47	10,469,719	-0.16(-0.33%)
Sep 01, 2017	49.60	49.84	49.45	49.63	7,954,825	-0.02(-0.05%)
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%)