Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	32.84	32.90	32.33	32.33	28,709,050	-0.56(-1.71%)
Apr 29, 2013	32.93	33.10	32.82	32.89	16,539,915	-0.03(-0.10%)
Apr 26, 2013	33.01	33.06	32.57	32.92	15,433,075	+0.36(+1.10%)
Apr 25, 2013	32.98	33.01	32.52	32.57	23,197,554	-0.41(-1.25%)
Apr 24, 2013	33.48	33.56	32.92	32.98	22,602,720	-0.47(-1.40%)
Apr 23, 2013	32.98	33.49	32.97	33.45	25,667,616	+0.49(+1.48%)
Apr 22, 2013	32.64	32.96	32.45	32.96	20,740,194	+0.30(+0.91%)
Apr 19, 2013	32.23	32.66	32.09	32.66	18,473,600	+0.64(+2.00%)
Apr 18, 2013	32.23	32.31	31.98	32.02	16,389,108	-0.14(-0.43%)
Apr 17, 2013	32.13	32.26	31.92	32.16	17,122,988	-0.14(-0.43%)
Apr 16, 2013	32.08	32.36	31.98	32.30	14,813,456	+0.34(+1.08%)
Apr 15, 2013	32.25	32.67	31.96	31.96	22,317,044	-0.45(-1.38%)
Apr 12, 2013	32.10	32.42	32.09	32.40	14,633,964	-0.07(-0.21%)
Apr 11, 2013	32.11	32.68	32.11	32.47	25,499,126	+0.25(+0.79%)
Apr 10, 2013	31.58	32.31	31.49	32.22	27,239,026	+0.91(+2.92%)
Apr 09, 2013	31.45	31.60	31.18	31.30	15,386,383	+0.02(+0.07%)
Apr 08, 2013	31.01	31.28	30.92	31.28	14,762,319	+0.24(+0.78%)
Apr 05, 2013	30.98	31.11	30.88	31.04	18,322,234	-0.13(-0.42%)
Apr 04, 2013	31.22	31.56	30.96	31.17	20,307,208	-0.03(-0.09%)
Apr 03, 2013	30.95	31.75	30.95	31.20	37,615,968	+0.31(+1.00%)
Apr 02, 2013	30.61	30.95	30.55	30.89	18,591,794	+0.39(+1.26%)
Apr 01, 2013	30.26	30.52	30.11	30.50	14,398,920	+0.10(+0.34%)
Mar 28, 2013	30.30	30.47	30.24	30.40	24,205,146	+0.07(+0.23%)
Mar 27, 2013	30.35	30.44	30.20	30.33	15,949,783	-0.20(-0.65%)
Mar 26, 2013	30.23	30.54	30.19	30.53	17,612,888	+0.48(+1.60%)
Mar 25, 2013	30.23	30.26	29.93	30.05	19,071,072	-0.14(-0.48%)
Mar 22, 2013	30.17	30.34	30.13	30.19	14,515,922	+0.08(+0.25%)
Mar 21, 2013	30.28	30.39	30.09	30.12	17,308,106	-0.23(-0.75%)
Mar 20, 2013	30.26	30.46	30.18	30.35	21,771,192	+0.29(+0.96%)
Mar 19, 2013	30.06	30.15	29.99	30.06	22,541,428	+0.05(+0.16%)
Mar 18, 2013	30.11	30.22	29.97	30.01	17,617,924	-0.32(-1.04%)
Mar 15, 2013	30.15	30.33	30.12	30.33	35,399,672	-0.12(-0.41%)
Mar 14, 2013	30.75	30.78	29.99	30.45	37,649,688	-0.22(-0.72%)
Mar 13, 2013	30.63	30.77	30.59	30.67	26,063,574	-0.31(-1.00%)
Mar 12, 2013	30.03	31.24	30.86	30.98	81,432,560	+0.95(+3.16%)
Mar 11, 2013	29.54	30.04	29.49	30.03	56,180,528	+0.47(+1.61%)
Mar 08, 2013	29.85	29.92	29.52	29.55	42,562,076	-0.21(-0.69%)
Mar 07, 2013	30.14	30.22	29.64	29.76	19,980,668	-0.28(-0.94%)
Mar 06, 2013	29.78	30.08	29.62	30.04	26,778,292	+0.30(+0.99%)
Mar 05, 2013	29.99	30.02	29.64	29.75	21,980,958	-0.06(-0.21%)
Mar 04, 2013	29.52	29.82	29.41	29.81	20,590,486	+0.49(+1.67%)
Mar 01, 2013	29.11	29.35	29.11	29.32	21,547,214	-0.07(-0.23%)
Feb 28, 2013	29.65	29.69	29.39	29.39	20,667,300	-0.17(-0.56%)
Feb 27, 2013	29.07	29.68	29.07	29.55	18,794,454	+0.38(+1.30%)
Feb 26, 2013	29.40	29.44	28.96	29.18	20,217,476	-0.38(-1.28%)
Feb 22, 2013	29.29	29.76	29.25	29.55	22,384,088	+0.32(+1.11%)
Feb 21, 2013	29.23	29.28	29.07	29.23	17,191,796	-0.11(-0.38%)
Feb 20, 2013	29.14	29.40	29.04	29.34	24,428,752	+0.30(+1.04%)
Feb 19, 2013	28.61	29.04	28.60	29.04	19,345,806	+0.55(+1.93%)
Feb 15, 2013	28.52	28.54	28.36	28.49	22,652,750	+0.16(+0.56%)
Feb 14, 2013	28.23	28.35	28.08	28.33	23,746,304	+0.03(+0.10%)
Feb 13, 2013	28.49	28.54	28.21	28.30	22,984,554	-0.21(-0.72%)
Feb 12, 2013	28.45	28.59	28.29	28.51	14,534,175	+0.05(+0.17%)
Feb 11, 2013	28.33	28.54	28.26	28.46	16,591,889	+0.14(+0.49%)
Feb 08, 2013	28.24	28.32	28.17	28.32	21,316,818	+0.12(+0.44%)
Feb 07, 2013	28.27	28.41	28.12	28.20	23,516,968	-0.06(-0.22%)
Feb 06, 2013	28.44	28.51	28.19	28.26	25,274,470	+0.17(+0.59%)
Feb 04, 2013	28.47	28.65	28.08	28.10	42,758,968	-0.67(-2.34%)
Feb 01, 2013	29.05	29.40	28.55	28.77	54,800,168	-0.98(-3.28%)
Jan 31, 2013	29.87	30.02	29.75	29.75	21,142,042	-0.17(-0.57%)
Jan 30, 2013	30.03	30.11	29.89	29.92	18,424,802	-0.11(-0.37%)
Jan 29, 2013	29.71	30.08	29.57	30.03	22,855,828	+0.50(+1.70%)
Jan 28, 2013	29.81	29.90	29.53	29.53	17,228,732	-0.36(-1.22%)
Jan 25, 2013	29.66	29.89	29.38	29.89	19,146,882	+0.32(+1.07%)
Jan 24, 2013	29.54	29.72	29.53	29.58	18,168,510	+0.12(+0.42%)
Jan 23, 2013	29.58	29.63	29.27	29.45	20,608,100	-0.26(-0.88%)
Jan 22, 2013	29.42	29.73	29.31	29.71	17,785,392	+0.15(+0.51%)
Jan 18, 2013	29.49	29.56	29.33	29.56	23,896,140	+0.16(+0.54%)
Jan 17, 2013	29.44	29.47	29.26	29.40	22,552,924	+0.14(+0.49%)
Jan 16, 2013	29.50	29.60	29.23	29.26	17,317,468	-0.23(-0.77%)
Jan 15, 2013	29.84	29.95	29.44	29.49	17,267,414	-0.32(-1.08%)
Jan 14, 2013	29.79	29.96	29.61	29.81	16,163,230	+0.08(+0.25%)
Jan 11, 2013	29.38	29.80	29.38	29.73	17,650,486	+0.31(+1.05%)
Jan 10, 2013	29.49	29.68	29.40	29.42	18,859,034	+0.13(+0.45%)
Jan 09, 2013	29.16	29.33	29.03	29.29	14,645,252	+0.28(+0.97%)
Jan 08, 2013	29.06	29.36	29.01	29.01	21,448,060	+0.04(+0.14%)
Jan 07, 2013	28.92	29.02	28.78	28.97	16,727,281	+0.10(+0.36%)
Jan 04, 2013	29.20	29.23	28.76	28.87	22,436,204	-0.25(-0.85%)
Jan 03, 2013	28.81	29.18	28.28	29.11	34,229,272	+0.68(+2.39%)
Jan 02, 2013	28.48	28.51	28.16	28.43	23,199,388	+0.28(+0.98%)
Dec 31, 2012	27.70	28.16	27.53	28.16	20,785,526	+0.21(+0.74%)
Dec 28, 2012	28.20	28.32	27.95	27.95	16,468,419	-0.39(-1.36%)
Dec 27, 2012	28.34	28.48	28.06	28.34	16,576,813	-0.10(-0.34%)
Dec 26, 2012	28.51	28.60	28.35	28.43	10,365,639	-0.05(-0.19%)
Dec 24, 2012	28.50	28.72	28.41	28.49	9,425,228	-0.07(-0.24%)
Dec 21, 2012	29.18	29.20	28.51	28.56	41,758,896	-0.44(-1.52%)
Dec 20, 2012	29.20	29.42	28.89	29.00	48,859,160	-1.03(-3.44%)
Dec 19, 2012	30.37	30.58	30.00	30.03	17,000,592	-0.40(-1.31%)
Dec 18, 2012	29.98	30.54	29.82	30.43	20,465,022	+0.42(+1.40%)
Dec 17, 2012	30.01	30.15	29.93	30.01	19,308,164	+0.06(+0.21%)
Dec 14, 2012	30.19	30.24	29.86	29.95	19,171,238	-0.28(-0.93%)
Dec 13, 2012	30.91	30.91	30.19	30.23	19,983,148	-0.90(-2.89%)
Dec 12, 2012	31.10	31.29	30.96	31.13	16,356,344	+0.05(+0.16%)
Dec 11, 2012	30.72	31.14	30.61	31.08	19,750,550	+0.49(+1.60%)
Dec 10, 2012	30.58	30.83	30.55	30.59	13,590,411	-0.10(-0.34%)
Dec 07, 2012	30.63	30.70	30.37	30.70	11,441,724	+0.08(+0.27%)
Dec 06, 2012	30.57	30.67	30.52	30.61	12,819,096	+0.08(+0.27%)
Dec 05, 2012	30.49	30.79	30.42	30.53	16,932,772	-0.01(-0.02%)
Dec 04, 2012	30.52	30.80	30.52	30.54	14,534,567	+0.07(+0.23%)
Nov 30, 2012	30.63	30.75	30.35	30.47	21,839,546	-0.28(-0.92%)
Nov 29, 2012	30.92	30.92	30.59	30.75	13,898,615	+0.08(+0.25%)
Nov 28, 2012	30.09	30.68	29.95	30.68	15,432,876	+0.50(+1.64%)
Nov 27, 2012	30.28	30.39	30.16	30.18	12,894,952	-0.22(-0.72%)
Nov 26, 2012	30.26	30.49	30.21	30.40	13,639,376	-0.05(-0.18%)
Nov 23, 2012	30.26	30.46	30.21	30.46	6,510,198	+0.27(+0.89%)
Nov 21, 2012	30.13	30.22	30.01	30.19	10,596,136	+0.23(+0.76%)
Nov 20, 2012	29.86	30.04	29.74	29.96	15,855,011	+0.15(+0.51%)
Nov 19, 2012	29.80	29.85	29.64	29.81	13,360,948	+0.19(+0.63%)
Nov 16, 2012	29.47	29.73	29.14	29.62	24,188,126	+0.19(+0.63%)
Nov 15, 2012	29.55	29.67	29.27	29.44	17,859,170	-0.17(-0.58%)
Nov 14, 2012	30.06	30.19	29.51	29.61	20,654,910	-0.43(-1.44%)
Nov 13, 2012	30.11	30.58	30.04	30.04	13,960,261	-0.23(-0.77%)
Nov 12, 2012	30.59	30.62	30.18	30.28	10,656,559	-0.02(-0.07%)
Nov 09, 2012	30.05	30.48	30.00	30.30	20,347,644	+0.14(+0.47%)
Nov 08, 2012	30.61	30.79	30.15	30.16	23,742,066	-0.42(-1.39%)
Nov 07, 2012	31.33	31.41	30.39	30.58	34,992,460	-1.00(-3.18%)
Nov 06, 2012	31.44	31.86	31.41	31.58	12,700,291	+0.17(+0.55%)
Nov 05, 2012	31.52	31.64	31.16	31.41	13,057,831	-0.23(-0.72%)
Nov 02, 2012	31.81	32.02	31.63	31.64	16,067,576	+0.04(+0.13%)
Nov 01, 2012	31.47	31.98	31.42	31.60	17,688,250	+0.21(+0.68%)
Oct 31, 2012	31.93	32.13	31.25	31.38	19,679,282	-0.36(-1.13%)
Oct 26, 2012	31.49	31.74	31.74	31.74	17,360,412	-0.10(-0.32%)
Oct 25, 2012	31.71	31.87	31.65	31.85	15,951,437	+0.29(+0.92%)
Oct 24, 2012	31.60	31.77	31.50	31.56	14,015,245	-0.01(-0.02%)
Oct 23, 2012	31.77	32.00	31.55	31.56	18,179,972	-0.78(-2.42%)
Oct 19, 2012	32.97	33.01	32.24	32.35	18,866,706	-0.64(-1.94%)
Oct 18, 2012	32.53	33.01	32.53	32.99	15,972,788	+0.39(+1.20%)
Oct 17, 2012	32.38	32.67	32.38	32.59	14,732,245	+0.15(+0.47%)
Oct 16, 2012	32.15	32.51	32.13	32.44	17,380,282	+0.40(+1.25%)
Oct 15, 2012	31.46	32.07	31.43	32.04	14,947,953	+0.67(+2.13%)
Oct 12, 2012	31.36	31.64	31.34	31.38	9,951,406	+0.12(+0.37%)
Oct 11, 2012	31.56	31.58	31.19	31.26	10,210,120	-0.10(-0.33%)
Oct 10, 2012	31.76	31.91	31.23	31.36	13,776,158	-0.39(-1.23%)
Oct 09, 2012	31.78	32.01	31.66	31.76	14,583,157	-0.12(-0.37%)
Oct 08, 2012	31.76	31.96	31.49	31.87	10,226,315	+0.04(+0.13%)
Oct 05, 2012	31.93	31.98	31.54	31.83	17,291,386	+0.11(+0.35%)
Oct 04, 2012	31.57	31.91	31.54	31.72	13,018,003	+0.23(+0.74%)
Oct 03, 2012	31.29	31.55	31.14	31.49	12,293,995	+0.21(+0.68%)
Oct 02, 2012	31.25	31.36	31.02	31.27	10,464,287	+0.18(+0.56%)
Oct 01, 2012	30.93	31.36	30.93	31.10	12,437,949	+0.08(+0.27%)
Sep 28, 2012	30.99	31.10	30.80	31.02	18,176,960	-0.09(-0.30%)
Sep 27, 2012	31.00	31.25	30.96	31.11	14,298,048	+0.15(+0.49%)
Sep 26, 2012	31.03	31.21	30.95	30.96	18,396,416	-0.07(-0.22%)
Sep 25, 2012	31.10	31.43	30.85	31.03	18,619,676	-0.02(-0.07%)
Sep 24, 2012	30.92	31.12	30.81	31.05	14,524,316	+0.16(+0.51%)
Sep 21, 2012	30.92	31.12	30.85	30.89	29,475,104	+0.01(+0.04%)
Sep 20, 2012	30.51	30.93	30.50	30.88	14,488,695	+0.26(+0.85%)
Sep 19, 2012	30.35	30.80	30.33	30.61	14,274,503	+0.30(+0.98%)
Sep 18, 2012	30.10	30.36	30.05	30.32	10,953,647	+0.05(+0.18%)
Sep 17, 2012	29.91	30.26	29.91	30.26	16,008,025	+0.26(+0.87%)
Sep 14, 2012	30.64	30.64	29.88	30.00	24,045,282	-0.72(-2.33%)
Sep 13, 2012	30.32	30.75	30.27	30.72	17,243,344	+0.09(+0.29%)
Sep 12, 2012	30.50	30.66	30.48	30.63	13,010,086	+0.14(+0.45%)
Sep 11, 2012	30.50	30.66	30.46	30.49	12,451,761	+0.05(+0.16%)
Sep 10, 2012	30.24	30.52	30.19	30.44	13,078,716	+0.14(+0.48%)
Sep 07, 2012	30.56	30.57	30.21	30.30	12,123,090	-0.13(-0.42%)
Sep 06, 2012	30.02	30.44	30.00	30.42	14,359,021	+0.55(+1.83%)
Sep 05, 2012	29.84	29.94	29.63	29.88	12,117,960	+0.13(+0.44%)
Sep 04, 2012	29.67	29.84	29.49	29.75	35,752,976	+0.14(+0.46%)
Aug 31, 2012	29.80	29.97	29.51	29.61	40,102,248	-0.05(-0.16%)
Aug 30, 2012	29.48	29.76	29.33	29.66	12,436,162	+0.04(+0.14%)
Aug 29, 2012	29.54	29.74	29.36	29.62	11,061,448	+0.01(+0.02%)
Aug 27, 2012	29.56	29.74	29.47	29.61	11,268,990	-0.05(-0.16%)
Aug 24, 2012	29.33	29.80	29.33	29.66	14,773,965	+0.22(+0.75%)
Aug 23, 2012	29.51	29.56	29.31	29.44	14,610,979	-0.08(-0.26%)
Aug 22, 2012	29.54	29.63	29.44	29.51	12,521,670	-0.02(-0.07%)
Aug 21, 2012	29.92	30.09	29.51	29.53	15,651,108	-0.56(-1.85%)
Aug 20, 2012	29.82	30.13	29.74	30.09	12,694,785	+0.28(+0.95%)
Aug 17, 2012	30.29	30.29	29.64	29.81	21,571,482	-0.41(-1.37%)
Aug 16, 2012	30.28	30.37	30.16	30.22	12,206,775	-0.08(-0.27%)
Aug 15, 2012	30.44	30.52	30.26	30.30	10,832,411	-0.24(-0.79%)
Aug 14, 2012	30.61	30.70	30.46	30.55	9,118,354	-0.01(-0.02%)
Aug 13, 2012	30.66	30.68	30.43	30.55	12,407,115	-0.10(-0.34%)
Aug 10, 2012	30.25	30.66	30.24	30.66	13,507,394	+0.20(+0.66%)
Aug 09, 2012	30.19	30.48	30.06	30.46	14,520,451	+0.15(+0.50%)
Aug 08, 2012	30.25	30.45	30.15	30.30	15,689,094	+0.04(+0.14%)
Aug 07, 2012	30.63	30.64	30.25	30.26	15,826,256	-0.34(-1.10%)
Aug 06, 2012	30.40	30.70	30.38	30.60	13,224,638	+0.23(+0.77%)
Aug 03, 2012	30.57	30.73	30.32	30.37	14,561,786	+0.17(+0.55%)
Aug 02, 2012	30.29	30.42	29.93	30.20	14,314,913	-0.25(-0.84%)
Aug 01, 2012	30.57	30.81	30.33	30.46	16,343,992	+0.08(+0.25%)
Jul 31, 2012	30.57	30.73	30.38	30.38	18,372,590	-0.21(-0.70%)
Jul 30, 2012	30.70	30.90	30.49	30.59	18,828,550	-0.42(-1.36%)
Jul 27, 2012	30.09	31.07	29.89	31.02	43,590,364	+1.21(+4.07%)
Jul 26, 2012	29.61	30.09	29.56	29.80	23,703,304	+0.49(+1.67%)
Jul 25, 2012	29.51	29.57	29.14	29.31	17,783,578	-0.05(-0.16%)
Jul 24, 2012	29.73	29.82	29.07	29.36	29,625,892	-0.40(-1.34%)
Jul 23, 2012	29.73	29.88	29.62	29.76	20,905,840	-0.10(-0.32%)
Jul 20, 2012	30.00	30.03	29.79	29.86	18,935,248	-0.36(-1.21%)
Jul 19, 2012	30.23	30.28	29.95	30.22	20,340,252	+0.00(+0.00%)
Jul 18, 2012	30.22	30.34	30.04	30.22	23,569,382	-0.17(-0.57%)
Jul 17, 2012	29.77	30.52	29.69	30.39	29,287,230	+0.58(+1.94%)
Jul 16, 2012	29.73	29.94	29.58	29.82	22,147,518	-0.08(-0.28%)
Jul 13, 2012	29.62	29.97	29.53	29.90	24,670,542	+0.39(+1.31%)
Jul 12, 2012	29.49	29.70	29.41	29.51	66,814,436	+1.17(+4.12%)
Jul 11, 2012	28.46	28.52	28.24	28.34	17,970,986	-0.11(-0.39%)
Jul 10, 2012	29.01	29.03	28.38	28.45	24,295,294	-0.52(-1.80%)
Jul 09, 2012	28.69	29.07	28.56	28.98	29,398,698	+0.43(+1.49%)
Jul 06, 2012	28.43	28.58	28.40	28.55	14,627,165	-0.08(-0.29%)
Jul 05, 2012	28.66	28.75	28.41	28.63	13,450,881	-0.12(-0.43%)
Jul 03, 2012	28.70	28.86	28.59	28.76	10,984,798	-0.03(-0.10%)
Jul 02, 2012	28.37	28.78	28.36	28.78	20,848,190	+0.07(+0.24%)
Jun 29, 2012	28.12	28.72	28.12	28.72	34,428,436	+0.74(+2.63%)
Jun 28, 2012	27.79	27.99	27.64	27.98	18,264,620	+0.10(+0.37%)
Jun 27, 2012	27.57	28.03	27.49	27.88	19,086,064	+0.32(+1.16%)
Jun 26, 2012	27.39	28.06	27.32	27.56	16,631,336	+0.19(+0.70%)
Jun 25, 2012	27.45	27.54	27.31	27.36	22,314,582	-0.27(-0.98%)
Jun 22, 2012	27.24	27.73	27.20	27.64	35,136,792	+0.50(+1.85%)
Jun 21, 2012	27.07	27.37	27.02	27.13	25,203,034	+0.17(+0.61%)
Jun 20, 2012	26.94	27.09	26.82	26.97	16,533,548	-0.01(-0.05%)
Jun 19, 2012	26.72	27.11	26.73	26.98	17,303,080	+0.26(+0.98%)
Jun 18, 2012	26.63	26.87	26.63	26.72	12,001,820	-0.06(-0.23%)
Jun 15, 2012	26.84	26.89	26.73	26.78	23,339,600	+0.10(+0.39%)
Jun 14, 2012	26.49	26.78	26.38	26.68	18,769,318	+0.27(+1.02%)
Jun 13, 2012	26.41	26.68	26.32	26.41	16,814,694	-0.31(-1.16%)
Jun 12, 2012	26.56	26.72	26.40	26.72	15,218,037	+0.26(+0.99%)
Jun 11, 2012	26.56	26.66	26.44	26.46	68,063,640	+0.01(+0.03%)
Jun 08, 2012	26.47	26.51	26.31	26.45	74,040,128	+0.09(+0.34%)
Jun 07, 2012	26.18	26.46	26.14	26.36	77,596,408	+0.30(+1.13%)
Jun 06, 2012	25.96	26.07	25.81	26.07	18,339,376	+0.28(+1.07%)
Jun 05, 2012	25.72	25.83	25.63	25.79	15,353,861	+0.03(+0.11%)
Jun 04, 2012	25.57	25.77	25.53	25.77	15,870,654	+0.19(+0.75%)
Jun 01, 2012	25.57	25.79	25.46	25.57	19,441,510	-0.28(-1.06%)
May 31, 2012	25.87	26.04	25.62	25.85	19,557,120	+0.12(+0.48%)
May 30, 2012	25.72	25.90	25.65	25.72	14,056,551	-0.13(-0.51%)
May 29, 2012	25.92	25.96	25.74	25.85	12,783,246	+0.03(+0.11%)
May 25, 2012	25.84	25.96	25.70	25.83	9,584,801	-0.03(-0.13%)
May 24, 2012	25.72	25.91	25.64	25.86	12,578,675	+0.18(+0.70%)
May 23, 2012	25.77	25.88	25.46	25.68	16,337,179	-0.08(-0.32%)
May 22, 2012	25.90	25.96	25.69	25.77	17,923,168	-0.10(-0.37%)
May 21, 2012	25.95	26.06	25.83	25.86	13,521,556	-0.15(-0.58%)
May 18, 2012	26.27	26.28	25.88	26.01	27,174,736	-0.14(-0.55%)
May 17, 2012	26.28	26.45	26.14	26.16	20,218,020	-0.14(-0.52%)
May 16, 2012	26.11	26.38	25.98	26.29	22,345,994	+0.34(+1.30%)
May 15, 2012	26.19	26.27	25.85	25.96	15,488,204	-0.33(-1.27%)
May 14, 2012	26.03	26.40	25.94	26.29	23,659,024	+0.13(+0.51%)
May 11, 2012	26.27	26.37	26.10	26.16	17,608,866	-0.25(-0.94%)
May 10, 2012	26.34	26.56	26.31	26.40	13,743,349	+0.21(+0.79%)
May 09, 2012	26.37	26.47	26.20	26.20	17,397,740	-0.37(-1.40%)
May 08, 2012	26.49	26.59	26.33	26.57	12,742,196	+0.06(+0.23%)
May 07, 2012	26.49	26.69	26.48	26.51	16,827,010	-0.21(-0.77%)
May 04, 2012	26.90	26.90	26.56	26.71	17,348,654	-0.23(-0.84%)
May 03, 2012	27.04	27.09	26.87	26.94	15,368,028	-0.08(-0.31%)
May 02, 2012	27.04	27.12	26.88	27.02	16,765,547	-0.05(-0.20%)