Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	32.86	32.92	32.34	32.34	28,695,462	-0.56(-1.71%)
Apr 29, 2013	32.95	33.11	32.84	32.91	16,532,087	-0.03(-0.10%)
Apr 26, 2013	33.02	33.08	32.58	32.94	15,425,771	+0.36(+1.10%)
Apr 25, 2013	33.00	33.03	32.53	32.58	23,186,576	-0.41(-1.25%)
Apr 24, 2013	33.49	33.57	32.94	33.00	22,592,022	-0.47(-1.40%)
Apr 23, 2013	33.00	33.51	32.98	33.46	25,655,468	+0.49(+1.48%)
Apr 22, 2013	32.65	32.98	32.47	32.98	20,730,378	+0.30(+0.91%)
Apr 19, 2013	32.25	32.68	32.11	32.68	18,464,858	+0.64(+2.00%)
Apr 18, 2013	32.25	32.33	31.99	32.04	16,381,351	-0.14(-0.43%)
Apr 17, 2013	32.15	32.28	31.94	32.18	17,114,884	-0.14(-0.43%)
Apr 16, 2013	32.09	32.38	32.00	32.31	14,806,445	+0.34(+1.08%)
Apr 15, 2013	32.27	32.69	31.97	31.97	22,306,480	-0.45(-1.38%)
Apr 12, 2013	32.11	32.43	32.10	32.42	14,627,038	-0.07(-0.21%)
Apr 11, 2013	32.12	32.69	32.12	32.49	25,487,058	+0.25(+0.79%)
Apr 10, 2013	31.59	32.32	31.50	32.23	27,226,134	+0.92(+2.92%)
Apr 09, 2013	31.47	31.61	31.20	31.32	15,379,100	+0.02(+0.07%)
Apr 08, 2013	31.03	31.30	30.94	31.30	14,755,333	+0.24(+0.78%)
Apr 05, 2013	30.99	31.12	30.89	31.06	18,313,562	-0.13(-0.42%)
Apr 04, 2013	31.23	31.57	30.97	31.19	20,297,596	-0.03(-0.09%)
Apr 03, 2013	30.97	31.76	30.97	31.21	37,598,164	+0.31(+1.00%)
Apr 02, 2013	30.63	30.97	30.57	30.90	18,582,996	+0.39(+1.26%)
Apr 01, 2013	30.28	30.53	30.12	30.52	14,392,106	+0.10(+0.34%)
Mar 28, 2013	30.31	30.49	30.25	30.42	24,193,690	+0.07(+0.23%)
Mar 27, 2013	30.37	30.45	30.22	30.35	15,942,234	-0.20(-0.65%)
Mar 26, 2013	30.24	30.55	30.21	30.55	17,604,552	+0.48(+1.60%)
Mar 25, 2013	30.24	30.28	29.94	30.06	19,062,046	-0.14(-0.48%)
Mar 22, 2013	30.18	30.35	30.14	30.21	14,509,052	+0.08(+0.25%)
Mar 21, 2013	30.30	30.40	30.11	30.13	17,299,914	-0.23(-0.75%)
Mar 20, 2013	30.28	30.48	30.20	30.36	21,760,888	+0.29(+0.96%)
Mar 19, 2013	30.07	30.17	30.00	30.07	22,530,760	+0.05(+0.16%)
Mar 18, 2013	30.13	30.24	29.98	30.02	17,609,586	-0.32(-1.04%)
Mar 15, 2013	30.16	30.34	30.13	30.34	35,382,916	-0.12(-0.41%)
Mar 14, 2013	30.77	30.79	30.00	30.46	37,631,872	-0.22(-0.72%)
Mar 13, 2013	30.65	30.78	30.61	30.68	26,051,238	-0.31(-1.00%)
Mar 12, 2013	30.04	31.25	30.88	30.99	81,394,024	+0.95(+3.16%)
Mar 11, 2013	29.55	30.05	29.50	30.04	56,153,936	+0.47(+1.61%)
Mar 08, 2013	29.86	29.93	29.53	29.57	42,541,932	-0.21(-0.69%)
Mar 07, 2013	30.15	30.23	29.65	29.78	19,971,212	-0.28(-0.94%)
Mar 06, 2013	29.80	30.10	29.63	30.06	26,765,620	+0.30(+0.99%)
Mar 05, 2013	30.00	30.04	29.66	29.76	21,970,556	-0.06(-0.21%)
Mar 04, 2013	29.53	29.83	29.42	29.82	20,580,740	+0.49(+1.67%)
Mar 01, 2013	29.13	29.36	29.13	29.33	21,537,016	-0.07(-0.23%)
Feb 28, 2013	29.67	29.71	29.40	29.40	20,657,518	-0.17(-0.56%)
Feb 27, 2013	29.09	29.69	29.09	29.57	18,785,560	+0.38(+1.30%)
Feb 26, 2013	29.42	29.45	28.97	29.19	20,207,908	-0.38(-1.28%)
Feb 22, 2013	29.30	29.78	29.27	29.57	22,373,494	+0.32(+1.11%)
Feb 21, 2013	29.25	29.29	29.09	29.25	17,183,660	-0.11(-0.38%)
Feb 20, 2013	29.15	29.42	29.05	29.36	24,417,190	+0.30(+1.04%)
Feb 19, 2013	28.63	29.05	28.61	29.05	19,336,650	+0.55(+1.93%)
Feb 15, 2013	28.53	28.56	28.37	28.50	22,642,028	+0.16(+0.56%)
Feb 14, 2013	28.24	28.36	28.09	28.34	23,735,066	+0.03(+0.10%)
Feb 13, 2013	28.50	28.55	28.22	28.32	22,973,676	-0.21(-0.72%)
Feb 12, 2013	28.47	28.61	28.30	28.52	14,527,296	+0.05(+0.17%)
Feb 11, 2013	28.34	28.56	28.28	28.47	16,584,036	+0.14(+0.49%)
Feb 08, 2013	28.25	28.34	28.18	28.34	21,306,728	+0.12(+0.44%)
Feb 07, 2013	28.28	28.42	28.13	28.21	23,505,838	-0.06(-0.22%)
Feb 06, 2013	28.45	28.52	28.20	28.28	25,262,508	+0.17(+0.59%)
Feb 04, 2013	28.48	28.67	28.10	28.11	42,738,728	-0.67(-2.34%)
Feb 01, 2013	29.07	29.42	28.56	28.78	54,774,232	-0.98(-3.28%)
Jan 31, 2013	29.89	30.03	29.76	29.76	21,132,034	-0.17(-0.57%)
Jan 30, 2013	30.04	30.12	29.91	29.93	18,416,082	-0.11(-0.37%)
Jan 29, 2013	29.72	30.10	29.58	30.04	22,845,012	+0.50(+1.70%)
Jan 28, 2013	29.82	29.91	29.54	29.54	17,220,578	-0.36(-1.22%)
Jan 25, 2013	29.67	29.91	29.40	29.91	19,137,820	+0.32(+1.07%)
Jan 24, 2013	29.55	29.73	29.54	29.59	18,159,912	+0.12(+0.42%)
Jan 23, 2013	29.59	29.64	29.28	29.47	20,598,346	-0.26(-0.88%)
Jan 22, 2013	29.43	29.74	29.32	29.73	17,776,974	+0.15(+0.51%)
Jan 18, 2013	29.51	29.58	29.35	29.58	23,884,830	+0.16(+0.54%)
Jan 17, 2013	29.46	29.49	29.27	29.42	22,542,250	+0.14(+0.49%)
Jan 16, 2013	29.51	29.61	29.25	29.27	17,309,272	-0.23(-0.77%)
Jan 15, 2013	29.85	29.96	29.46	29.50	17,259,240	-0.32(-1.08%)
Jan 14, 2013	29.80	29.98	29.62	29.82	16,155,580	+0.08(+0.25%)
Jan 11, 2013	29.39	29.82	29.39	29.75	17,642,132	+0.31(+1.05%)
Jan 10, 2013	29.50	29.69	29.42	29.44	18,850,110	+0.13(+0.45%)
Jan 09, 2013	29.17	29.35	29.04	29.31	14,638,321	+0.28(+0.97%)
Jan 08, 2013	29.07	29.38	29.03	29.03	21,437,910	+0.04(+0.14%)
Jan 07, 2013	28.93	29.03	28.80	28.98	16,719,365	+0.10(+0.36%)
Jan 04, 2013	29.22	29.25	28.78	28.88	22,425,586	-0.25(-0.85%)
Jan 03, 2013	28.83	29.20	28.29	29.13	34,213,068	+0.68(+2.39%)
Jan 02, 2013	28.50	28.52	28.17	28.45	23,188,408	+0.28(+0.98%)
Dec 31, 2012	27.72	28.17	27.54	28.17	20,775,688	+0.21(+0.74%)
Dec 28, 2012	28.21	28.33	27.96	27.97	16,460,624	-0.39(-1.36%)
Dec 27, 2012	28.36	28.50	28.08	28.35	16,568,968	-0.10(-0.34%)
Dec 26, 2012	28.52	28.61	28.36	28.45	10,360,733	-0.06(-0.19%)
Dec 24, 2012	28.51	28.73	28.43	28.50	9,420,767	-0.07(-0.24%)
Dec 21, 2012	29.19	29.22	28.52	28.57	41,739,136	-0.44(-1.52%)
Dec 20, 2012	29.21	29.44	28.90	29.01	48,836,036	-1.03(-3.44%)
Dec 19, 2012	30.38	30.59	30.01	30.04	16,992,546	-0.40(-1.31%)
Dec 18, 2012	30.00	30.55	29.84	30.44	20,455,336	+0.42(+1.40%)
Dec 17, 2012	30.02	30.17	29.94	30.02	19,299,026	+0.06(+0.21%)
Dec 14, 2012	30.21	30.25	29.87	29.96	19,162,166	-0.28(-0.93%)
Dec 13, 2012	30.92	30.92	30.21	30.24	19,973,690	-0.90(-2.89%)
Dec 12, 2012	31.11	31.30	30.98	31.14	16,348,603	+0.05(+0.16%)
Dec 11, 2012	30.73	31.16	30.62	31.10	19,741,202	+0.49(+1.60%)
Dec 10, 2012	30.59	30.85	30.57	30.61	13,583,979	-0.10(-0.34%)
Dec 07, 2012	30.64	30.72	30.39	30.71	11,436,309	+0.08(+0.27%)
Dec 06, 2012	30.59	30.68	30.54	30.63	12,813,029	+0.08(+0.27%)
Dec 05, 2012	30.50	30.80	30.44	30.55	16,924,758	-0.01(-0.02%)
Dec 04, 2012	30.54	30.81	30.54	30.55	14,527,688	+0.07(+0.23%)
Nov 30, 2012	30.65	30.77	30.36	30.48	21,829,210	-0.28(-0.92%)
Nov 29, 2012	30.93	30.93	30.61	30.77	13,892,037	+0.08(+0.25%)
Nov 28, 2012	30.11	30.70	29.96	30.69	15,425,572	+0.50(+1.64%)
Nov 27, 2012	30.30	30.41	30.17	30.20	12,888,849	-0.22(-0.72%)
Nov 26, 2012	30.28	30.50	30.22	30.42	13,632,921	-0.05(-0.18%)
Nov 23, 2012	30.27	30.48	30.22	30.47	6,507,117	+0.27(+0.89%)
Nov 21, 2012	30.14	30.23	30.02	30.20	10,591,121	+0.23(+0.76%)
Nov 20, 2012	29.88	30.05	29.75	29.97	15,847,507	+0.15(+0.51%)
Nov 19, 2012	29.81	29.86	29.65	29.82	13,354,624	+0.19(+0.63%)
Nov 16, 2012	29.48	29.75	29.15	29.64	24,176,678	+0.19(+0.63%)
Nov 15, 2012	29.56	29.69	29.28	29.45	17,850,718	-0.17(-0.58%)
Nov 14, 2012	30.07	30.21	29.53	29.62	20,645,134	-0.43(-1.44%)
Nov 13, 2012	30.12	30.59	30.05	30.06	13,953,654	-0.23(-0.77%)
Nov 12, 2012	30.60	30.64	30.19	30.29	10,651,516	-0.02(-0.07%)
Nov 09, 2012	30.06	30.50	30.02	30.31	20,338,014	+0.14(+0.47%)
Nov 08, 2012	30.63	30.81	30.17	30.17	23,730,828	-0.42(-1.39%)
Nov 07, 2012	31.34	31.43	30.40	30.59	34,975,896	-1.00(-3.18%)
Nov 06, 2012	31.45	31.87	31.43	31.60	12,694,280	+0.17(+0.55%)
Nov 05, 2012	31.53	31.65	31.18	31.43	13,051,651	-0.23(-0.72%)
Nov 02, 2012	31.83	32.03	31.65	31.65	16,059,971	+0.04(+0.13%)
Nov 01, 2012	31.48	31.99	31.43	31.61	17,679,878	+0.21(+0.68%)
Oct 31, 2012	31.94	32.14	31.27	31.40	19,669,968	-0.36(-1.13%)
Oct 26, 2012	31.51	31.76	31.76	31.76	17,352,194	-0.10(-0.32%)
Oct 25, 2012	31.72	31.89	31.66	31.86	15,943,888	+0.29(+0.92%)
Oct 24, 2012	31.62	31.78	31.52	31.57	14,008,612	-0.01(-0.02%)
Oct 23, 2012	31.78	32.02	31.56	31.58	18,171,368	-0.78(-2.42%)
Oct 19, 2012	32.99	33.02	32.26	32.36	18,857,778	-0.64(-1.94%)
Oct 18, 2012	32.54	33.03	32.54	33.00	15,965,228	+0.39(+1.20%)
Oct 17, 2012	32.40	32.69	32.40	32.61	14,725,273	+0.15(+0.47%)
Oct 16, 2012	32.16	32.53	32.14	32.46	17,372,056	+0.40(+1.24%)
Oct 15, 2012	31.47	32.09	31.44	32.06	14,940,878	+0.67(+2.13%)
Oct 12, 2012	31.38	31.65	31.35	31.39	9,946,696	+0.12(+0.37%)
Oct 11, 2012	31.58	31.60	31.21	31.28	10,205,288	-0.10(-0.33%)
Oct 10, 2012	31.77	31.92	31.24	31.38	13,769,638	-0.39(-1.23%)
Oct 09, 2012	31.80	32.03	31.67	31.77	14,576,255	-0.12(-0.37%)
Oct 08, 2012	31.77	31.97	31.51	31.89	10,221,475	+0.04(+0.13%)
Oct 05, 2012	31.94	32.00	31.56	31.85	17,283,202	+0.11(+0.35%)
Oct 04, 2012	31.59	31.92	31.55	31.74	13,011,841	+0.23(+0.74%)
Oct 03, 2012	31.31	31.56	31.15	31.50	12,288,176	+0.21(+0.68%)
Oct 02, 2012	31.26	31.38	31.03	31.29	10,459,334	+0.18(+0.56%)
Oct 01, 2012	30.95	31.37	30.95	31.11	12,432,062	+0.08(+0.27%)
Sep 28, 2012	31.00	31.11	30.81	31.03	18,168,358	-0.09(-0.30%)
Sep 27, 2012	31.01	31.27	30.97	31.12	14,291,281	+0.15(+0.49%)
Sep 26, 2012	31.04	31.22	30.97	30.97	18,387,710	-0.07(-0.22%)
Sep 25, 2012	31.12	31.45	30.87	31.04	18,610,864	-0.02(-0.07%)
Sep 24, 2012	30.93	31.14	30.82	31.06	14,517,442	+0.16(+0.51%)
Sep 21, 2012	30.93	31.14	30.87	30.90	29,461,154	+0.01(+0.04%)
Sep 20, 2012	30.53	30.95	30.52	30.89	14,481,838	+0.26(+0.85%)
Sep 19, 2012	30.36	30.81	30.34	30.63	14,267,748	+0.30(+0.98%)
Sep 18, 2012	30.11	30.37	30.06	30.33	10,948,463	+0.05(+0.18%)
Sep 17, 2012	29.92	30.28	29.92	30.28	16,000,449	+0.26(+0.87%)
Sep 14, 2012	30.66	30.66	29.89	30.02	24,033,902	-0.72(-2.33%)
Sep 13, 2012	30.33	30.76	30.28	30.73	17,235,182	+0.09(+0.29%)
Sep 12, 2012	30.52	30.67	30.49	30.64	13,003,929	+0.14(+0.45%)
Sep 11, 2012	30.52	30.67	30.47	30.50	12,445,868	+0.05(+0.16%)
Sep 10, 2012	30.26	30.54	30.20	30.46	13,072,526	+0.14(+0.48%)
Sep 07, 2012	30.57	30.58	30.22	30.31	12,117,353	-0.13(-0.42%)
Sep 06, 2012	30.04	30.46	30.02	30.44	14,352,225	+0.55(+1.83%)
Sep 05, 2012	29.86	29.95	29.64	29.89	12,112,224	+0.13(+0.44%)
Sep 04, 2012	29.69	29.86	29.50	29.76	35,736,056	+0.14(+0.46%)
Aug 31, 2012	29.82	29.99	29.53	29.62	40,083,268	-0.05(-0.16%)
Aug 30, 2012	29.49	29.78	29.34	29.67	12,430,276	+0.04(+0.14%)
Aug 29, 2012	29.55	29.75	29.38	29.63	11,056,213	+0.01(+0.02%)
Aug 27, 2012	29.58	29.75	29.48	29.62	11,263,656	-0.05(-0.16%)
Aug 24, 2012	29.34	29.82	29.34	29.67	14,766,973	+0.22(+0.75%)
Aug 23, 2012	29.53	29.58	29.32	29.45	14,604,064	-0.08(-0.26%)
Aug 22, 2012	29.55	29.64	29.45	29.53	12,515,743	-0.02(-0.07%)
Aug 21, 2012	29.93	30.11	29.53	29.55	15,643,700	-0.56(-1.85%)
Aug 20, 2012	29.83	30.14	29.75	30.11	12,688,777	+0.28(+0.95%)
Aug 17, 2012	30.31	30.31	29.65	29.82	21,561,272	-0.41(-1.37%)
Aug 16, 2012	30.29	30.39	30.17	30.24	12,200,997	-0.08(-0.27%)
Aug 15, 2012	30.46	30.54	30.28	30.32	10,827,284	-0.24(-0.79%)
Aug 14, 2012	30.62	30.72	30.47	30.56	9,114,039	-0.01(-0.02%)
Aug 13, 2012	30.68	30.70	30.45	30.57	12,401,243	-0.10(-0.34%)
Aug 10, 2012	30.26	30.67	30.25	30.67	13,501,002	+0.20(+0.66%)
Aug 09, 2012	30.20	30.50	30.07	30.47	14,513,579	+0.15(+0.50%)
Aug 08, 2012	30.26	30.46	30.16	30.32	15,681,668	+0.04(+0.14%)
Aug 07, 2012	30.65	30.66	30.26	30.28	15,818,765	-0.34(-1.10%)
Aug 06, 2012	30.42	30.72	30.39	30.61	13,218,379	+0.23(+0.77%)
Aug 03, 2012	30.58	30.75	30.33	30.38	14,554,894	+0.17(+0.55%)
Aug 02, 2012	30.31	30.44	29.94	30.22	14,308,138	-0.25(-0.84%)
Aug 01, 2012	30.59	30.82	30.35	30.47	16,336,256	+0.08(+0.25%)
Jul 31, 2012	30.59	30.75	30.39	30.39	18,363,894	-0.21(-0.70%)
Jul 30, 2012	30.72	30.92	30.50	30.61	18,819,638	-0.42(-1.36%)
Jul 27, 2012	30.11	31.08	29.91	31.03	43,569,732	+1.21(+4.07%)
Jul 26, 2012	29.62	30.11	29.58	29.82	23,692,086	+0.49(+1.67%)
Jul 25, 2012	29.53	29.58	29.15	29.33	17,775,160	-0.05(-0.16%)
Jul 24, 2012	29.74	29.83	29.08	29.38	29,611,870	-0.40(-1.34%)
Jul 23, 2012	29.74	29.89	29.63	29.78	20,895,946	-0.10(-0.32%)
Jul 20, 2012	30.02	30.04	29.80	29.87	18,926,286	-0.36(-1.21%)
Jul 19, 2012	30.24	30.30	29.96	30.24	20,330,626	+0.00(+0.00%)
Jul 18, 2012	30.23	30.35	30.05	30.24	23,558,226	-0.17(-0.57%)
Jul 17, 2012	29.79	30.53	29.70	30.41	29,273,368	+0.58(+1.94%)
Jul 16, 2012	29.74	29.95	29.59	29.83	22,137,036	-0.08(-0.28%)
Jul 13, 2012	29.63	29.98	29.54	29.91	24,658,866	+0.39(+1.30%)
Jul 12, 2012	29.50	29.71	29.42	29.53	66,782,812	+1.17(+4.13%)
Jul 11, 2012	28.47	28.54	28.25	28.36	17,962,482	-0.11(-0.39%)
Jul 10, 2012	29.03	29.05	28.39	28.47	24,283,796	-0.52(-1.80%)
Jul 09, 2012	28.70	29.08	28.58	28.99	29,384,784	+0.43(+1.49%)
Jul 06, 2012	28.44	28.59	28.41	28.56	14,620,242	-0.08(-0.29%)
Jul 05, 2012	28.67	28.76	28.42	28.65	13,444,515	-0.12(-0.43%)
Jul 03, 2012	28.72	28.87	28.60	28.77	10,979,599	-0.03(-0.10%)
Jul 02, 2012	28.39	28.80	28.37	28.80	20,838,322	+0.07(+0.24%)
Jun 29, 2012	28.14	28.73	28.14	28.73	34,412,140	+0.74(+2.63%)
Jun 28, 2012	27.81	28.01	27.65	27.99	18,255,976	+0.10(+0.37%)
Jun 27, 2012	27.58	28.04	27.50	27.89	19,077,032	+0.32(+1.16%)
Jun 26, 2012	27.40	28.08	27.34	27.57	16,623,465	+0.19(+0.70%)
Jun 25, 2012	27.46	27.56	27.32	27.38	22,304,020	-0.27(-0.98%)
Jun 22, 2012	27.25	27.74	27.22	27.65	35,120,164	+0.50(+1.85%)
Jun 21, 2012	27.08	27.38	27.04	27.15	25,191,106	+0.17(+0.61%)
Jun 20, 2012	26.95	27.10	26.84	26.98	16,525,723	-0.01(-0.05%)
Jun 19, 2012	26.73	27.13	26.74	27.00	17,294,892	+0.26(+0.98%)
Jun 18, 2012	26.64	26.88	26.64	26.73	11,996,140	-0.06(-0.23%)
Jun 15, 2012	26.85	26.91	26.75	26.80	23,328,554	+0.10(+0.39%)
Jun 14, 2012	26.51	26.80	26.39	26.69	18,760,436	+0.27(+1.02%)
Jun 13, 2012	26.42	26.69	26.33	26.42	16,806,736	-0.31(-1.16%)
Jun 12, 2012	26.57	26.73	26.42	26.73	15,210,835	+0.26(+0.99%)
Jun 11, 2012	26.58	26.68	26.45	26.47	68,031,424	+0.01(+0.03%)
Jun 08, 2012	26.48	26.53	26.32	26.47	74,005,088	+0.09(+0.34%)
Jun 07, 2012	26.20	26.47	26.16	26.38	77,559,688	+0.30(+1.13%)
Jun 06, 2012	25.98	26.08	25.83	26.08	18,330,696	+0.28(+1.07%)
Jun 05, 2012	25.74	25.84	25.64	25.80	15,346,595	+0.03(+0.11%)
Jun 04, 2012	25.58	25.78	25.54	25.78	15,863,142	+0.19(+0.75%)
Jun 01, 2012	25.58	25.80	25.47	25.58	19,432,308	-0.28(-1.06%)
May 31, 2012	25.88	26.06	25.63	25.86	19,547,864	+0.12(+0.48%)
May 30, 2012	25.74	25.91	25.66	25.74	14,049,898	-0.13(-0.51%)
May 29, 2012	25.94	25.98	25.76	25.87	12,777,195	+0.03(+0.11%)
May 25, 2012	25.85	25.98	25.72	25.84	9,580,264	-0.03(-0.13%)
May 24, 2012	25.74	25.92	25.65	25.87	12,572,721	+0.18(+0.70%)
May 23, 2012	25.78	25.89	25.47	25.69	16,329,446	-0.08(-0.32%)
May 22, 2012	25.91	25.97	25.70	25.78	17,914,684	-0.10(-0.37%)
May 21, 2012	25.96	26.07	25.84	25.87	13,515,156	-0.15(-0.58%)
May 18, 2012	26.29	26.29	25.89	26.03	27,161,874	-0.14(-0.55%)
May 17, 2012	26.29	26.46	26.15	26.17	20,208,452	-0.14(-0.52%)
May 16, 2012	26.12	26.39	25.99	26.31	22,335,418	+0.34(+1.30%)
May 15, 2012	26.20	26.29	25.86	25.97	15,480,874	-0.33(-1.27%)
May 14, 2012	26.05	26.42	25.95	26.30	23,647,826	+0.13(+0.51%)
May 11, 2012	26.29	26.38	26.11	26.17	17,600,532	-0.25(-0.94%)
May 10, 2012	26.36	26.58	26.32	26.42	13,736,845	+0.21(+0.79%)
May 09, 2012	26.38	26.49	26.21	26.21	17,389,506	-0.37(-1.40%)
May 08, 2012	26.51	26.60	26.34	26.58	12,736,165	+0.06(+0.23%)
May 07, 2012	26.50	26.71	26.49	26.52	16,819,046	-0.21(-0.77%)
May 04, 2012	26.91	26.91	26.57	26.73	17,340,444	-0.23(-0.84%)
May 03, 2012	27.05	27.10	26.88	26.95	15,360,755	-0.08(-0.31%)
May 02, 2012	27.06	27.13	26.90	27.04	16,757,612	-0.05(-0.20%)