Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	64.98	65.47	64.55	64.89	8,320,308	-0.39(-0.59%)
May 30, 2019	65.17	65.38	64.87	65.27	8,717,517	+0.26(+0.40%)
May 29, 2019	65.63	65.84	64.51	65.01	12,695,527	-0.74(-1.12%)
May 28, 2019	66.66	67.11	65.73	65.75	15,601,929	-0.75(-1.12%)
May 24, 2019	66.60	67.12	66.44	66.49	6,928,260	+0.12(+0.19%)
May 23, 2019	66.02	66.51	65.87	66.37	10,865,843	+0.03(+0.05%)
May 22, 2019	65.00	66.47	64.97	66.33	15,716,086	+1.21(+1.86%)
May 21, 2019	64.78	65.31	64.32	65.12	12,666,521	+0.51(+0.79%)
May 20, 2019	64.19	64.93	64.10	64.61	9,646,060	+0.13(+0.20%)
May 17, 2019	64.23	64.77	63.77	64.48	9,621,410	-0.34(-0.52%)
May 16, 2019	63.71	65.44	63.67	64.82	11,545,057	+1.29(+2.04%)
May 15, 2019	62.97	63.80	62.91	63.53	8,485,522	+0.11(+0.17%)
May 14, 2019	63.58	63.96	63.37	63.42	9,419,928	+0.20(+0.32%)
May 13, 2019	62.93	63.51	62.93	63.21	11,231,308	-0.84(-1.30%)
May 10, 2019	63.96	64.16	62.92	64.05	10,515,261	-0.11(-0.18%)
May 09, 2019	63.63	64.31	63.27	64.16	9,442,244	+0.12(+0.19%)
May 08, 2019	64.16	64.48	63.81	64.04	12,308,725	+0.23(+0.36%)
May 07, 2019	64.62	64.95	63.41	63.81	12,258,255	-1.29(-1.99%)
May 06, 2019	64.33	65.36	64.14	65.11	11,539,532	-0.43(-0.65%)
May 03, 2019	65.16	65.65	64.92	65.53	9,251,882	+0.39(+0.60%)
May 02, 2019	64.39	65.39	64.39	65.14	13,487,352	+0.66(+1.02%)
May 01, 2019	64.46	65.31	64.25	64.48	17,808,650	+0.01(+0.01%)
Apr 30, 2019	63.53	64.63	62.26	64.48	13,126,237	+1.58(+2.51%)
Apr 29, 2019	62.74	63.22	62.65	62.89	8,613,011	+0.12(+0.20%)
Apr 26, 2019	62.78	63.07	62.33	62.77	10,353,386	+0.24(+0.38%)
Apr 25, 2019	61.09	62.93	60.99	62.53	16,299,989	+1.32(+2.15%)
Apr 24, 2019	61.22	61.53	60.60	61.22	14,885,770	+0.11(+0.17%)
Apr 23, 2019	60.37	61.64	60.13	61.11	22,459,296	+0.93(+1.55%)
Apr 22, 2019	59.93	60.46	59.59	60.17	16,946,912	+0.22(+0.37%)
Apr 18, 2019	60.19	60.66	59.17	59.95	38,170,924	-0.60(-0.99%)
Apr 17, 2019	63.57	63.58	60.41	60.55	37,776,500	-2.98(-4.69%)
Apr 16, 2019	64.90	64.95	63.42	63.53	14,597,381	-0.79(-1.24%)
Apr 15, 2019	64.97	65.11	64.28	64.33	16,101,039	-0.74(-1.13%)
Apr 12, 2019	65.54	65.89	64.96	65.07	11,840,411	-0.34(-0.51%)
Apr 11, 2019	66.29	66.29	65.03	65.40	12,126,639	-0.80(-1.21%)
Apr 10, 2019	66.24	66.61	66.06	66.20	8,030,369	+0.02(+0.02%)
Apr 09, 2019	66.00	66.33	65.75	66.19	12,563,497	-0.12(-0.19%)
Apr 08, 2019	66.32	66.56	65.82	66.31	12,331,647	-0.16(-0.25%)
Apr 05, 2019	67.15	67.30	66.44	66.47	12,026,213	-0.57(-0.86%)
Apr 04, 2019	68.00	68.15	66.52	67.05	11,948,512	-1.09(-1.60%)
Apr 03, 2019	68.21	68.53	67.78	68.14	7,630,648	-0.02(-0.04%)
Apr 02, 2019	68.37	68.58	67.91	68.16	6,843,898	-0.44(-0.64%)
Apr 01, 2019	68.59	68.69	67.94	68.60	10,274,491	+0.48(+0.70%)
Mar 29, 2019	67.99	68.24	67.75	68.13	11,821,001	+0.44(+0.65%)
Mar 28, 2019	67.82	67.91	67.31	67.69	8,340,006	+0.28(+0.41%)
Mar 27, 2019	67.92	68.04	67.01	67.41	11,672,516	-0.52(-0.76%)
Mar 26, 2019	67.79	68.37	67.64	67.92	10,766,549	+0.47(+0.69%)
Mar 25, 2019	67.23	67.78	67.11	67.46	9,177,578	+0.05(+0.07%)
Mar 22, 2019	67.92	68.36	67.18	67.41	12,393,544	-0.54(-0.80%)
Mar 21, 2019	67.25	68.13	67.05	67.95	11,035,047	+0.71(+1.06%)
Mar 20, 2019	67.05	67.76	66.66	67.24	13,855,737	+0.14(+0.21%)
Mar 19, 2019	66.79	67.17	66.32	67.10	11,910,016	+0.46(+0.69%)
Mar 18, 2019	66.57	67.03	66.29	66.64	16,725,126	-0.18(-0.27%)
Mar 15, 2019	66.76	67.09	66.19	66.82	20,199,784	+0.07(+0.10%)
Mar 14, 2019	66.61	66.97	66.30	66.75	9,936,681	+0.36(+0.54%)
Mar 13, 2019	66.40	66.73	66.06	66.39	9,450,970	+0.30(+0.46%)
Mar 12, 2019	66.04	66.36	65.73	66.09	10,861,432	+0.29(+0.45%)
Mar 11, 2019	65.38	65.93	65.15	65.80	10,703,469	+0.87(+1.34%)
Mar 08, 2019	65.26	65.58	64.32	64.93	13,740,503	-0.53(-0.81%)
Mar 07, 2019	65.93	65.99	65.12	65.46	12,813,107	-0.25(-0.38%)
Mar 06, 2019	66.39	66.52	65.33	65.71	9,577,915	-0.76(-1.15%)
Mar 05, 2019	66.29	66.74	66.08	66.47	10,200,969	+0.27(+0.41%)
Mar 04, 2019	66.74	66.82	65.52	66.21	9,992,471	-0.23(-0.34%)
Mar 01, 2019	66.52	66.66	66.04	66.43	12,460,070	+0.29(+0.44%)
Feb 28, 2019	65.52	66.52	65.52	66.14	13,590,467	+0.55(+0.83%)
Feb 27, 2019	65.53	66.14	65.44	65.59	9,209,709	-0.10(-0.15%)
Feb 26, 2019	65.51	65.99	65.09	65.69	10,470,328	+0.29(+0.45%)
Feb 25, 2019	65.79	65.90	65.08	65.40	11,330,945	-0.32(-0.48%)
Feb 22, 2019	64.90	65.79	64.90	65.72	9,777,896	+0.76(+1.18%)
Feb 21, 2019	64.42	65.11	64.40	64.95	9,072,136	+0.33(+0.50%)
Feb 20, 2019	64.28	64.72	64.12	64.63	9,639,466	+0.15(+0.24%)
Feb 19, 2019	64.92	65.20	64.34	64.47	11,319,943	-0.46(-0.71%)
Feb 15, 2019	64.81	65.20	64.50	64.94	12,766,843	+0.71(+1.10%)
Feb 14, 2019	64.38	64.72	64.02	64.23	9,898,740	-0.07(-0.10%)
Feb 13, 2019	63.92	64.42	63.83	64.29	12,395,647	+0.41(+0.64%)
Feb 12, 2019	62.89	64.22	62.74	63.89	16,024,130	+1.47(+2.36%)
Feb 11, 2019	63.30	63.33	62.01	62.41	15,931,318	-0.66(-1.04%)
Feb 08, 2019	62.45	63.09	62.30	63.07	10,868,071	+0.57(+0.91%)
Feb 07, 2019	62.60	62.76	61.93	62.50	10,883,674	-0.46(-0.74%)
Feb 06, 2019	62.52	63.24	62.35	62.97	9,599,219	+0.20(+0.31%)
Feb 05, 2019	62.96	63.77	62.70	62.77	15,192,544	+0.23(+0.36%)
Feb 04, 2019	61.80	62.56	61.58	62.54	13,827,989	+0.34(+0.55%)
Feb 01, 2019	61.81	63.05	61.29	62.20	18,696,066	+1.64(+2.71%)
Jan 31, 2019	59.52	60.88	59.48	60.56	19,695,788	+0.86(+1.44%)
Jan 30, 2019	59.77	60.05	59.40	59.70	16,349,807	+0.11(+0.19%)
Jan 29, 2019	59.31	59.95	59.10	59.58	14,032,225	+0.25(+0.43%)
Jan 28, 2019	58.99	59.45	58.62	59.33	15,687,737	-0.02(-0.04%)
Jan 25, 2019	60.06	60.08	58.68	59.35	16,482,409	-0.18(-0.30%)
Jan 24, 2019	61.15	61.15	58.89	59.53	25,771,940	-1.85(-3.01%)
Jan 23, 2019	61.47	61.60	60.81	61.38	16,851,720	-0.32(-0.51%)
Jan 22, 2019	61.49	62.00	61.31	61.70	12,394,628	-0.03(-0.05%)
Jan 18, 2019	61.95	62.10	61.40	61.73	17,568,774	+0.22(+0.36%)
Jan 17, 2019	60.46	61.65	60.46	61.51	19,899,206	+0.81(+1.33%)
Jan 16, 2019	60.81	61.65	60.59	60.70	17,951,560	+0.09(+0.15%)
Jan 15, 2019	59.48	60.93	59.48	60.62	15,365,682	+0.92(+1.54%)
Jan 14, 2019	60.44	60.57	59.48	59.70	18,375,936	-1.24(-2.04%)
Jan 11, 2019	60.78	60.97	60.33	60.94	11,584,489	+0.34(+0.56%)
Jan 10, 2019	61.58	61.58	59.78	60.60	22,439,830	-0.76(-1.23%)
Jan 09, 2019	61.75	62.09	61.28	61.36	13,975,041	-0.47(-0.76%)
Jan 08, 2019	61.73	62.01	61.26	61.83	13,952,083	+0.46(+0.74%)
Jan 07, 2019	61.96	62.22	61.36	61.37	18,523,938	-0.68(-1.10%)
Jan 04, 2019	60.81	62.24	60.73	62.06	17,301,822	+1.81(+3.01%)
Jan 03, 2019	61.48	61.81	60.09	60.24	16,309,487	-1.26(-2.05%)
Jan 02, 2019	61.26	61.83	60.70	61.50	17,730,108	-0.67(-1.07%)
Dec 31, 2018	61.69	62.41	61.56	62.17	11,361,661	+0.85(+1.38%)
Dec 28, 2018	61.74	62.31	60.88	61.32	15,457,865	-0.01(-0.01%)
Dec 27, 2018	59.62	61.33	59.20	61.33	15,922,034	+1.12(+1.86%)
Dec 26, 2018	57.74	60.23	57.74	60.21	16,504,514	+2.32(+4.01%)
Dec 24, 2018	59.01	59.31	57.68	57.89	13,564,010	-1.42(-2.40%)
Dec 21, 2018	59.35	60.57	58.76	59.31	44,471,508	-0.48(-0.80%)
Dec 20, 2018	59.76	60.31	59.10	59.79	23,745,720	-0.23(-0.38%)
Dec 19, 2018	60.76	61.23	59.45	60.02	23,180,536	-0.46(-0.75%)
Dec 18, 2018	61.51	61.66	59.85	60.48	18,956,380	-0.73(-1.20%)
Dec 17, 2018	61.81	62.56	60.91	61.21	18,565,980	-1.02(-1.63%)
Dec 14, 2018	63.32	63.49	62.02	62.23	16,297,190	-1.61(-2.52%)
Dec 13, 2018	63.22	63.89	63.02	63.84	13,312,643	+0.81(+1.28%)
Dec 12, 2018	62.84	63.64	62.80	63.03	13,250,285	+0.73(+1.17%)
Dec 11, 2018	62.96	63.27	61.84	62.30	16,377,534	-0.25(-0.40%)
Dec 10, 2018	62.58	62.84	61.29	62.55	19,088,992	+0.57(+0.91%)
Dec 07, 2018	63.20	63.26	61.49	61.99	15,623,032	-1.33(-2.11%)
Dec 06, 2018	62.18	63.32	61.26	63.32	20,465,950	+0.13(+0.20%)
Dec 04, 2018	64.07	64.79	63.10	63.19	18,285,144	-0.82(-1.28%)
Dec 03, 2018	64.25	64.29	63.25	64.01	15,567,100	-0.10(-0.15%)
Nov 30, 2018	62.89	64.23	62.80	64.10	26,431,266	+1.16(+1.84%)
Nov 29, 2018	62.37	63.41	62.30	62.95	13,447,554	+0.55(+0.88%)
Nov 28, 2018	62.05	62.50	61.62	62.40	14,910,722	+0.72(+1.17%)
Nov 27, 2018	60.65	61.82	60.65	61.68	18,099,270	+0.73(+1.19%)
Nov 26, 2018	60.59	61.20	60.43	60.95	13,454,521	+0.62(+1.03%)
Nov 23, 2018	59.89	60.84	59.80	60.33	4,358,715	-0.10(-0.16%)
Nov 21, 2018		60.43	60.43	60.43	0	+0.01(+0.01%)
Nov 20, 2018	61.41	61.70	60.31	60.42	16,817,266	-1.27(-2.06%)
Nov 19, 2018	61.58	61.90	61.07	61.69	20,309,552	+0.23(+0.38%)
Nov 16, 2018	60.39	61.61	60.23	61.45	16,987,196	+0.99(+1.63%)
Nov 15, 2018	59.39	60.49	59.09	60.47	14,679,071	+0.61(+1.01%)
Nov 14, 2018	60.56	60.57	59.53	59.86	11,694,289	-0.42(-0.70%)
Nov 13, 2018	60.78	60.82	59.80	60.28	19,589,470	-0.06(-0.11%)
Nov 12, 2018	60.70	60.82	59.81	60.35	16,967,634	-0.14(-0.23%)
Nov 09, 2018	61.29	61.40	60.43	60.48	18,139,718	-0.50(-0.82%)
Nov 08, 2018	60.51	61.15	60.29	60.99	16,095,432	+0.32(+0.53%)
Nov 07, 2018	59.87	60.86	59.66	60.66	23,020,334	+1.43(+2.41%)
Nov 06, 2018	58.93	59.63	58.78	59.23	12,680,459	+0.15(+0.26%)
Nov 05, 2018	58.14	59.44	56.65	59.08	15,247,466	+0.69(+1.18%)
Nov 02, 2018	59.44	59.55	57.87	58.39	15,964,259	-0.69(-1.16%)
Nov 01, 2018	59.63	59.82	58.72	59.08	17,133,740	-0.40(-0.67%)
Oct 31, 2018	59.31	60.19	58.80	59.47	19,633,332	+0.60(+1.02%)
Oct 30, 2018	57.92	58.95	57.77	58.88	23,437,684	+1.15(+1.99%)
Oct 29, 2018	57.66	59.01	57.00	57.73	23,316,852	+0.85(+1.49%)
Oct 26, 2018	56.37	57.19	55.65	56.88	20,979,312	+0.36(+0.63%)
Oct 25, 2018	54.09	57.02	53.41	56.53	25,372,092	-0.47(-0.82%)
Oct 24, 2018	58.03	58.69	56.74	56.99	17,873,898	-1.26(-2.16%)
Oct 23, 2018	58.30	58.51	57.54	58.25	14,309,826	-0.38(-0.65%)
Oct 22, 2018	58.96	59.38	58.05	58.63	14,746,025	+0.18(+0.30%)
Oct 19, 2018	58.42	58.70	58.12	58.46	17,962,730	+0.11(+0.19%)
Oct 18, 2018	58.29	58.50	57.70	58.34	15,131,741	+0.32(+0.54%)
Oct 17, 2018	57.44	58.13	57.20	58.03	11,565,472	+0.48(+0.84%)
Oct 16, 2018	56.44	57.62	56.36	57.54	12,660,224	+1.42(+2.53%)
Oct 15, 2018	55.90	56.73	55.69	56.12	8,145,049	-0.28(-0.50%)
Oct 12, 2018	55.51	56.61	55.28	56.40	12,576,127	+1.16(+2.11%)
Oct 11, 2018	56.86	56.99	54.80	55.24	15,933,056	-1.68(-2.95%)
Oct 10, 2018	58.56	58.89	56.87	56.92	15,658,686	-1.53(-2.61%)
Oct 09, 2018	57.74	58.70	57.34	58.45	9,742,077	+0.71(+1.23%)
Oct 08, 2018	57.31	57.93	57.28	57.74	10,959,350	+0.35(+0.61%)
Oct 05, 2018	57.55	57.92	57.03	57.39	9,200,124	-0.15(-0.27%)
Oct 04, 2018	57.46	57.66	56.93	57.54	12,798,396	-0.12(-0.21%)
Oct 03, 2018	58.25	58.51	57.65	57.66	11,853,898	-0.31(-0.53%)
Oct 02, 2018	58.15	58.31	57.44	57.97	12,866,413	+0.18(+0.31%)
Oct 01, 2018	57.42	58.08	57.05	57.79	9,443,232	+0.48(+0.83%)
Sep 28, 2018	57.14	57.53	57.08	57.32	8,427,073	+0.18(+0.31%)
Sep 27, 2018	56.82	57.51	56.63	57.14	7,458,436	+0.32(+0.55%)
Sep 26, 2018	57.31	57.49	56.70	56.82	8,575,072	-0.26(-0.45%)
Sep 25, 2018	57.24	57.67	56.98	57.08	7,995,833	-0.10(-0.18%)
Sep 24, 2018	57.30	57.61	57.07	57.19	7,969,143	-0.26(-0.45%)
Sep 21, 2018	57.29	57.83	57.29	57.45	21,081,420	+0.26(+0.45%)
Sep 20, 2018	56.84	57.23	56.60	57.19	7,599,979	+0.65(+1.14%)
Sep 19, 2018	56.68	57.02	56.27	56.54	9,832,312	-0.36(-0.62%)
Sep 18, 2018	56.89	57.28	56.47	56.90	8,416,857	+0.00(+0.00%)
Sep 17, 2018	56.44	56.93	56.27	56.90	8,289,042	+0.36(+0.63%)
Sep 14, 2018	57.16	57.16	56.28	56.54	9,203,218	-0.30(-0.53%)
Sep 13, 2018	56.30	56.93	55.84	56.84	12,728,253	+0.78(+1.39%)
Sep 12, 2018	55.69	56.19	55.47	56.06	7,588,830	+0.63(+1.13%)
Sep 11, 2018	56.01	56.01	55.43	55.44	7,246,779	-0.39(-0.69%)
Sep 10, 2018	56.17	56.65	55.80	55.82	9,056,634	-0.09(-0.16%)
Sep 07, 2018	55.50	56.00	55.25	55.91	11,857,068	+0.23(+0.42%)
Sep 06, 2018	55.35	55.81	55.23	55.68	12,009,373	+0.61(+1.11%)
Sep 05, 2018	54.53	55.12	54.50	55.07	7,924,185	+0.54(+0.99%)
Sep 04, 2018	54.87	54.90	54.51	54.53	7,188,015	-0.51(-0.93%)
Aug 31, 2018		55.04	55.04	55.04	0	+0.04(+0.07%)
Aug 30, 2018	55.10	55.32	54.85	55.00	5,912,380	-0.22(-0.39%)
Aug 29, 2018	54.87	55.29	54.79	55.22	6,840,797	+0.14(+0.26%)
Aug 28, 2018	55.25	55.27	54.87	55.08	7,395,024	-0.29(-0.52%)
Aug 27, 2018	55.64	55.72	54.99	55.36	6,335,116	-0.04(-0.07%)
Aug 24, 2018	55.37	55.57	55.18	55.40	6,176,387	+0.06(+0.10%)
Aug 23, 2018	55.27	55.52	55.16	55.35	6,904,411	-0.06(-0.10%)
Aug 22, 2018	55.52	55.69	55.25	55.40	7,343,792	-0.10(-0.19%)
Aug 21, 2018	56.34	56.38	55.44	55.51	12,230,415	-0.80(-1.43%)
Aug 20, 2018	55.37	56.35	55.32	56.31	12,983,954	+0.89(+1.61%)
Aug 17, 2018	55.20	55.56	55.13	55.42	9,778,417	+0.17(+0.30%)
Aug 16, 2018	54.25	55.37	54.06	55.25	23,041,466	+1.19(+2.20%)
Aug 15, 2018	53.55	54.22	53.34	54.06	13,571,623	+0.73(+1.37%)
Aug 14, 2018	53.45	53.73	53.17	53.33	8,219,447	-0.21(-0.39%)
Aug 13, 2018	53.07	53.68	53.02	53.54	11,859,068	+0.52(+0.98%)
Aug 10, 2018	52.88	53.37	52.71	53.02	9,270,624	+0.06(+0.11%)
Aug 09, 2018	53.66	53.66	52.80	52.96	8,912,036	-0.55(-1.03%)
Aug 08, 2018	53.37	53.76	53.08	53.52	8,111,398	+0.09(+0.17%)
Aug 07, 2018	53.04	53.76	52.99	53.43	10,073,053	+0.29(+0.54%)
Aug 06, 2018	53.04	53.35	52.72	53.14	10,225,963	+0.23(+0.44%)
Aug 03, 2018	52.32	52.98	52.14	52.91	8,719,590	+0.57(+1.09%)
Aug 02, 2018	52.40	52.51	52.06	52.34	8,592,491	-0.22(-0.41%)
Aug 01, 2018	52.73	53.08	52.52	52.56	9,452,522	-0.30(-0.58%)
Jul 31, 2018	52.08	53.06	52.07	52.86	19,243,748	+0.85(+1.64%)
Jul 30, 2018	51.19	52.08	50.98	52.01	12,043,376	+1.06(+2.08%)
Jul 27, 2018	50.12	51.38	50.06	50.95	10,482,723	-0.42(-0.81%)
Jul 26, 2018	51.85	52.32	51.35	51.37	13,884,652	-0.39(-0.74%)
Jul 25, 2018	50.90	51.82	50.86	51.75	13,108,144	+0.86(+1.69%)
Jul 24, 2018	50.48	50.91	50.41	50.89	11,808,410	+0.59(+1.16%)
Jul 23, 2018	50.21	50.38	50.16	50.31	8,640,144	+0.14(+0.27%)
Jul 20, 2018	49.80	50.19	49.76	50.17	8,570,273	+0.01(+0.02%)
Jul 19, 2018	50.35	50.51	49.95	50.16	9,071,885	-0.34(-0.68%)
Jul 18, 2018	50.24	50.53	50.05	50.51	7,901,873	+0.33(+0.66%)
Jul 17, 2018	50.18	50.40	50.12	50.18	6,292,500	-0.05(-0.10%)
Jul 16, 2018	50.50	50.52	50.02	50.23	5,624,115	-0.24(-0.48%)
Jul 13, 2018	49.97	50.59	49.97	50.47	9,161,895	+0.18(+0.37%)
Jul 12, 2018		50.43	49.87	50.28	10,017,023	+0.61(+1.23%)
Jul 11, 2018	49.87	49.91	49.43	49.67	7,196,455	-0.32(-0.64%)
Jul 10, 2018	50.07	50.26	49.84	50.00	13,392,580	+0.22(+0.45%)
Jul 09, 2018	50.12	50.24	49.75	49.77	10,370,134	-0.14(-0.29%)
Jul 06, 2018	49.59	50.16	49.59	49.91	10,158,410	+0.45(+0.91%)
Jul 05, 2018	49.27	49.72	49.02	49.47	11,306,856	+0.75(+1.53%)
Jul 03, 2018		48.72	48.72	48.72	0	+0.20(+0.41%)
Jul 02, 2018	48.59	48.60	48.09	48.52	11,351,014	-0.19(-0.40%)
Jun 29, 2018	48.57	49.33	48.43	48.71	17,865,510	+0.32(+0.66%)
Jun 28, 2018	48.24	48.75	48.14	48.39	12,712,766	+0.34(+0.70%)
Jun 27, 2018	48.71	49.02	47.99	48.05	13,018,611	-0.67(-1.38%)
Jun 26, 2018	48.82	48.97	48.64	48.73	14,946,222	-0.29(-0.59%)
Jun 25, 2018	49.28	49.45	48.66	49.02	13,147,562	-0.31(-0.63%)
Jun 22, 2018	49.18	49.69	49.13	49.33	16,091,243	+0.23(+0.47%)
Jun 21, 2018	49.17	49.17	48.80	49.10	11,101,484	-0.08(-0.16%)
Jun 20, 2018	49.00	49.34	48.78	49.18	15,168,690	+0.20(+0.41%)
Jun 19, 2018	48.67	49.20	48.66	48.98	12,486,804	+0.03(+0.07%)
Jun 18, 2018	49.23	49.24	48.62	48.94	11,891,040	-0.83(-1.68%)
Jun 15, 2018		49.83	49.13	49.78	20,506,866	+0.38(+0.76%)
Jun 14, 2018	49.81	50.06	49.13	49.40	14,896,569	-0.44(-0.89%)
Jun 13, 2018	49.83	50.14	49.65	49.84	11,828,484	+0.12(+0.24%)
Jun 12, 2018	49.67	49.86	49.38	49.72	9,954,453	+0.09(+0.18%)
Jun 11, 2018	49.99	50.06	49.44	49.64	9,037,874	-0.20(-0.40%)
Jun 08, 2018	49.38	49.89	49.35	49.83	12,153,430	+0.47(+0.95%)
Jun 07, 2018	49.37	49.40	48.98	49.37	9,474,305	+0.05(+0.10%)
Jun 06, 2018		49.33		49.32	9,480,442	+0.43(+0.88%)
Jun 05, 2018	49.37	49.64	48.62	48.89	15,694,775	-0.50(-1.02%)
Jun 04, 2018	49.01	49.79	48.72	49.39	23,935,360	+1.16(+2.41%)