Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	39.53	40.03	39.47	39.71	17,061,370	+0.23(+0.58%)
Feb 27, 2014	39.19	39.49	39.02	39.48	12,996,630	+0.27(+0.69%)
Feb 26, 2014	39.02	39.33	38.96	39.21	14,552,434	+0.25(+0.64%)
Feb 25, 2014	39.11	39.29	38.88	38.96	12,219,046	-0.19(-0.48%)
Feb 24, 2014	39.04	39.53	39.04	39.14	15,805,447	+0.10(+0.27%)
Feb 21, 2014	38.91	39.26	38.89	39.04	16,744,171	+0.15(+0.39%)
Feb 20, 2014	38.40	39.02	38.34	38.89	14,532,840	+0.54(+1.40%)
Feb 19, 2014	38.63	38.78	38.31	38.35	14,778,512	-0.45(-1.17%)
Feb 18, 2014	38.47	38.97	38.41	38.80	16,076,028	+0.17(+0.45%)
Feb 14, 2014	38.29	38.63	38.63	38.63	12,460,480	+0.24(+0.62%)
Feb 13, 2014	37.94	38.47	37.91	38.39	14,700,879	+0.07(+0.18%)
Feb 12, 2014	38.63	38.80	38.22	38.32	19,560,022	-0.49(-1.26%)
Feb 11, 2014	38.12	38.84	37.93	38.81	22,034,440	+0.56(+1.48%)
Feb 10, 2014	37.83	38.32	37.78	38.24	15,226,962	+0.08(+0.22%)
Feb 07, 2014	37.38	38.20	37.23	38.16	20,879,342	+0.70(+1.86%)
Feb 06, 2014	37.11	37.53	36.79	37.46	17,560,028	+0.17(+0.45%)
Feb 05, 2014	37.82	38.46	37.03	37.30	35,171,208	+0.01(+0.04%)
Feb 04, 2014	36.64	37.29	36.51	37.28	26,095,052	+1.00(+2.75%)
Feb 03, 2014	36.87	37.03	36.18	36.29	22,227,228	-0.62(-1.68%)
Jan 31, 2014	37.14	37.26	36.76	36.91	23,380,568	-0.38(-1.01%)
Jan 30, 2014	36.55	37.39	36.50	37.28	24,931,110	+0.91(+2.49%)
Jan 29, 2014	36.72	36.82	36.08	36.38	27,765,168	-0.46(-1.25%)
Jan 28, 2014	36.49	36.99	36.38	36.84	21,636,408	+0.24(+0.65%)
Jan 27, 2014	36.83	37.69	36.60	36.60	44,494,508	+0.38(+1.06%)
Jan 24, 2014	35.72	36.35	35.63	36.22	26,316,616	+0.26(+0.74%)
Jan 23, 2014	35.68	36.06	35.44	35.95	22,787,952	+0.17(+0.49%)
Jan 22, 2014	36.07	36.22	35.73	35.78	15,290,349	-0.33(-0.93%)
Jan 21, 2014	36.25	36.41	36.03	36.11	15,820,626	-0.08(-0.23%)
Jan 17, 2014	36.66	36.20	36.20	36.20	24,052,648	-0.38(-1.05%)
Jan 16, 2014	36.34	36.91	36.30	36.58	11,141,920	-0.01(-0.04%)
Jan 15, 2014	36.93	36.86	36.48	36.59	15,050,398	-0.33(-0.91%)
Jan 14, 2014	36.60	37.00	36.35	36.93	30,406,774	-0.08(-0.23%)
Jan 13, 2014	35.46	37.23	35.39	37.01	53,515,072	+2.26(+6.50%)
Jan 10, 2014	34.72	34.89	34.49	34.75	11,701,237	+0.25(+0.73%)
Jan 09, 2014	34.71	34.84	34.38	34.50	13,381,126	-0.19(-0.54%)
Jan 08, 2014	34.91	34.94	34.56	34.69	19,656,272	-0.22(-0.64%)
Jan 07, 2014	34.81	35.12	34.80	34.91	14,345,859	+0.26(+0.74%)
Jan 06, 2014	34.71	34.94	34.50	34.66	14,251,906	+0.01(+0.02%)
Jan 03, 2014	34.48	34.84	34.46	34.65	9,235,808	+0.17(+0.48%)
Jan 02, 2014	34.75	34.87	34.35	34.48	11,301,310	-0.39(-1.12%)
Dec 31, 2013	34.66	34.87	34.87	34.87	12,163,388	+0.08(+0.22%)
Dec 30, 2013	34.66	34.80	34.37	34.80	9,041,678	+0.10(+0.30%)
Dec 27, 2013	34.68	34.77	34.51	34.69	6,091,607	+0.05(+0.14%)
Dec 26, 2013	34.45	34.66	34.39	34.64	7,276,102	+0.22(+0.63%)
Dec 24, 2013	34.44	34.61	34.30	34.43	6,103,905	+0.03(+0.10%)
Dec 23, 2013	34.45	34.63	34.32	34.39	11,860,561	+0.03(+0.08%)
Dec 20, 2013	34.04	34.45	33.88	34.36	24,126,428	+0.37(+1.09%)
Dec 19, 2013	33.96	34.11	33.81	33.99	12,530,098	-0.08(-0.22%)
Dec 18, 2013	33.37	34.09	33.20	34.07	19,445,618	+0.70(+2.09%)
Dec 17, 2013	33.40	33.44	33.17	33.37	19,949,696	-0.13(-0.39%)
Dec 16, 2013	33.65	33.86	33.37	33.51	16,288,720	-0.20(-0.60%)
Dec 13, 2013	33.96	34.07	33.49	33.71	12,050,571	+0.04(+0.12%)
Dec 12, 2013	33.83	33.99	33.47	33.67	16,662,341	-0.13(-0.39%)
Dec 11, 2013	34.17	34.20	33.66	33.80	20,917,912	-0.33(-0.97%)
Dec 10, 2013	34.01	34.21	33.90	34.13	14,821,933	-0.09(-0.26%)
Dec 09, 2013	34.10	34.42	33.97	34.22	13,514,241	+0.12(+0.34%)
Dec 06, 2013	33.92	34.23	33.81	34.10	10,722,923	+0.40(+1.19%)
Dec 05, 2013	33.77	34.01	33.68	33.70	12,619,856	-0.35(-1.01%)
Dec 04, 2013	34.25	34.28	33.71	34.05	16,557,370	-0.31(-0.90%)
Dec 03, 2013	34.40	34.65	34.10	34.36	19,684,390	-0.29(-0.84%)
Dec 02, 2013	34.35	34.81	34.35	34.65	21,476,506	+0.24(+0.70%)
Nov 29, 2013	34.38	34.49	34.17	34.41	9,992,820	+0.00(+0.00%)
Nov 27, 2013	34.24	34.46	34.22	34.41	16,749,656	+0.17(+0.50%)
Nov 26, 2013	34.29	34.35	33.94	34.23	32,988,142	-0.06(-0.16%)
Nov 25, 2013	33.80	34.41	33.79	34.29	26,476,970	+0.50(+1.47%)
Nov 22, 2013	33.48	33.86	33.45	33.79	20,228,846	+0.22(+0.66%)
Nov 21, 2013	33.30	33.63	33.25	33.57	18,589,422	+0.34(+1.02%)
Nov 20, 2013	33.13	33.43	32.97	33.23	11,950,707	+0.04(+0.13%)
Nov 19, 2013	33.18	33.26	32.90	33.19	12,083,368	+0.04(+0.12%)
Nov 18, 2013	33.17	33.32	32.99	33.15	11,481,605	-0.04(-0.12%)
Nov 15, 2013	32.89	33.34	32.89	33.19	17,367,396	+0.17(+0.52%)
Nov 14, 2013	32.81	33.05	32.80	33.02	16,334,384	+0.16(+0.48%)
Nov 12, 2013	32.42	32.89	32.31	32.86	20,203,400	+0.41(+1.26%)
Nov 11, 2013	32.39	32.56	32.37	32.45	10,908,440	+0.14(+0.43%)
Nov 08, 2013	31.71	32.36	31.67	32.31	25,233,868	+0.68(+2.14%)
Nov 07, 2013	31.87	31.93	31.61	31.64	16,908,852	-0.10(-0.30%)
Nov 06, 2013	31.46	31.78	31.31	31.73	17,670,442	+0.41(+1.32%)
Nov 05, 2013	31.48	31.61	31.29	31.32	15,060,415	-0.25(-0.79%)
Nov 04, 2013	31.71	31.95	31.53	31.57	23,428,678	+0.34(+1.08%)
Nov 01, 2013	30.98	31.31	30.81	31.23	30,259,184	+0.10(+0.31%)
Oct 31, 2013	31.29	31.39	31.13	31.13	21,657,616	-0.10(-0.33%)
Oct 30, 2013	31.59	31.60	31.15	31.24	14,419,747	-0.23(-0.75%)
Oct 29, 2013	31.36	31.53	31.13	31.47	22,983,406	+0.16(+0.51%)
Oct 28, 2013	31.47	31.64	31.22	31.31	39,056,116	-0.82(-2.56%)
Oct 25, 2013	31.94	32.16	31.66	32.14	25,914,924	+0.22(+0.69%)
Oct 24, 2013	32.31	32.36	31.89	31.91	16,219,114	-0.23(-0.73%)
Oct 23, 2013	32.18	32.26	32.09	32.15	13,967,296	+0.06(+0.19%)
Oct 22, 2013	31.98	32.26	31.86	32.09	22,924,058	-0.03(-0.09%)
Oct 21, 2013	32.25	32.26	31.82	32.11	24,124,830	-0.07(-0.21%)
Oct 18, 2013	32.71	32.76	32.09	32.18	29,881,732	-0.35(-1.06%)
Oct 17, 2013	32.54	32.65	32.38	32.53	20,096,012	-0.04(-0.13%)
Oct 16, 2013	32.18	32.57	32.16	32.57	16,014,227	+0.41(+1.29%)
Oct 15, 2013	32.12	32.34	32.05	32.16	20,508,392	-0.12(-0.39%)
Oct 14, 2013	32.31	32.51	32.07	32.28	29,931,956	-0.37(-1.14%)
Oct 11, 2013	32.74	32.79	32.56	32.65	14,849,660	-0.14(-0.42%)
Oct 10, 2013	32.87	32.89	32.43	32.79	24,999,612	+0.15(+0.47%)
Oct 09, 2013	32.93	33.02	32.55	32.64	22,228,668	-0.33(-1.01%)
Oct 08, 2013	33.03	33.25	32.90	32.97	20,304,992	-0.10(-0.29%)
Oct 07, 2013	33.09	33.30	32.92	33.07	13,299,223	-0.23(-0.70%)
Oct 04, 2013	33.33	33.39	33.10	33.30	16,758,112	-0.09(-0.27%)
Oct 03, 2013	33.30	33.66	33.14	33.39	25,924,312	-0.01(-0.02%)
Oct 02, 2013	33.45	33.52	33.23	33.40	20,182,254	-0.26(-0.76%)
Oct 01, 2013	33.78	33.99	33.25	33.65	39,543,028	+0.66(+1.99%)
Sep 27, 2013	32.85	33.08	32.65	33.00	15,222,947	+0.08(+0.23%)
Sep 26, 2013	32.99	33.14	32.81	32.92	14,857,176	+0.01(+0.02%)
Sep 25, 2013	32.92	33.14	32.74	32.92	16,446,681	+0.10(+0.29%)
Sep 24, 2013	32.89	33.30	32.81	32.82	18,958,490	-0.10(-0.31%)
Sep 23, 2013	33.00	33.19	32.83	32.92	18,229,272	-0.23(-0.69%)
Sep 20, 2013	33.37	33.42	33.05	33.15	40,509,224	-0.17(-0.51%)
Sep 19, 2013	33.47	33.48	33.21	33.32	13,508,949	-0.10(-0.30%)
Sep 18, 2013	33.01	33.63	32.89	33.42	20,281,084	+0.27(+0.81%)
Sep 17, 2013	33.22	33.30	33.10	33.15	11,156,316	-0.12(-0.37%)
Sep 16, 2013	33.44	33.43	33.23	33.27	13,668,409	+0.28(+0.84%)
Sep 13, 2013	33.06	33.14	32.92	33.00	11,123,992	-0.04(-0.13%)
Sep 12, 2013	33.01	33.13	32.90	33.04	13,761,766	+0.10(+0.29%)
Sep 11, 2013	32.87	33.20	32.82	32.94	19,550,668	+0.11(+0.33%)
Sep 10, 2013	32.75	33.11	32.75	32.83	45,016,048	+0.16(+0.50%)
Sep 09, 2013	32.57	32.74	32.49	32.67	15,112,961	+0.17(+0.53%)
Sep 06, 2013	32.55	32.72	32.20	32.50	38,965,396	-0.01(-0.04%)
Sep 05, 2013	32.70	32.70	32.34	32.51	11,508,951	-0.12(-0.36%)
Sep 04, 2013	32.25	32.77	32.24	32.63	13,956,913	+0.32(+1.00%)
Sep 03, 2013	32.52	32.61	32.17	32.31	20,753,270	-0.05(-0.17%)
Aug 30, 2013	32.22	32.49	32.18	32.36	12,167,256	+0.13(+0.40%)
Aug 29, 2013	32.14	32.44	32.02	32.23	13,868,062	+0.01(+0.02%)
Aug 28, 2013	32.01	32.44	31.80	32.22	14,331,181	-0.01(-0.04%)
Aug 27, 2013	32.38	32.52	32.12	32.24	15,843,790	-0.35(-1.07%)
Aug 26, 2013	32.71	32.78	32.53	32.59	13,479,978	-0.08(-0.23%)
Aug 23, 2013	32.83	32.83	32.47	32.66	13,417,333	-0.05(-0.17%)
Aug 22, 2013	32.59	32.83	32.43	32.72	12,610,930	+0.24(+0.74%)
Aug 21, 2013	32.55	32.87	32.37	32.48	15,781,958	-0.07(-0.21%)
Aug 20, 2013	32.61	33.11	32.55	32.55	20,610,056	-0.01(-0.04%)
Aug 19, 2013	32.48	32.71	32.47	32.56	12,243,122	-0.08(-0.25%)
Aug 16, 2013	32.70	32.85	32.51	32.64	19,290,256	-0.18(-0.56%)
Aug 15, 2013	33.04	33.09	32.74	32.83	16,573,311	-0.41(-1.24%)
Aug 14, 2013	33.22	33.37	33.13	33.24	12,465,735	+0.10(+0.29%)
Aug 13, 2013	33.20	33.43	32.90	33.14	10,894,149	-0.03(-0.08%)
Aug 12, 2013	32.96	33.40	32.91	33.17	14,518,033	+0.05(+0.17%)
Aug 09, 2013	33.15	33.38	33.03	33.11	11,526,920	-0.05(-0.16%)
Aug 08, 2013	33.30	33.42	32.98	33.17	12,612,777	-0.05(-0.16%)
Aug 07, 2013	33.09	33.36	33.09	33.22	14,109,289	+0.08(+0.23%)
Aug 06, 2013	33.18	33.25	32.91	33.15	14,207,851	-0.06(-0.19%)
Aug 05, 2013	33.11	33.30	32.90	33.21	9,920,903	-0.01(-0.02%)
Aug 02, 2013	33.15	33.22	32.97	33.22	13,038,251	-0.03(-0.08%)
Aug 01, 2013	33.15	33.31	32.87	33.24	19,799,476	+0.28(+0.85%)
Jul 31, 2013	33.19	33.34	32.83	32.96	28,611,410	+0.08(+0.25%)
Jul 30, 2013	33.05	33.59	32.74	32.88	24,517,924	-0.20(-0.60%)
Jul 29, 2013	33.03	33.39	32.95	33.08	15,039,100	-0.10(-0.31%)
Jul 26, 2013	32.88	33.18	32.70	33.18	14,389,462	+0.22(+0.66%)
Jul 25, 2013	32.53	32.98	32.40	32.96	14,673,079	+0.27(+0.84%)
Jul 24, 2013	32.79	32.87	32.51	32.69	13,066,078	-0.11(-0.33%)
Jul 23, 2013	32.72	33.00	32.53	32.80	13,506,220	+0.14(+0.44%)
Jul 22, 2013	32.81	33.02	32.54	32.66	16,540,197	-0.05(-0.15%)
Jul 19, 2013	32.48	32.79	32.30	32.70	20,802,308	+0.27(+0.82%)
Jul 18, 2013	32.87	32.94	32.40	32.44	26,044,692	-0.54(-1.62%)
Jul 17, 2013	33.04	33.37	32.94	32.97	11,808,079	-0.03(-0.10%)
Jul 16, 2013	33.23	33.42	32.87	33.01	22,319,106	-0.20(-0.60%)
Jul 15, 2013	33.20	33.46	33.03	33.20	14,109,604	-0.01(-0.04%)
Jul 12, 2013	33.12	33.30	32.98	33.22	12,946,927	+0.16(+0.48%)
Jul 11, 2013	33.14	33.19	32.94	33.06	16,720,997	+0.24(+0.73%)
Jul 10, 2013	32.59	32.97	32.57	32.82	11,369,833	+0.23(+0.71%)
Jul 09, 2013	32.66	32.85	32.58	32.59	15,077,072	+0.14(+0.44%)
Jul 08, 2013	32.42	32.59	32.33	32.44	16,041,319	+0.17(+0.53%)
Jul 05, 2013	32.12	32.37	31.89	32.27	11,840,811	+0.42(+1.31%)
Jul 03, 2013	31.81	31.98	31.59	31.86	10,054,784	+0.00(+0.00%)
Jul 02, 2013	31.54	31.98	31.50	31.86	16,557,721	+0.16(+0.50%)
Jul 01, 2013	31.66	32.06	31.63	31.70	19,161,424	-0.09(-0.28%)
Jun 28, 2013	32.48	32.49	31.78	31.79	23,881,310	-0.16(-0.51%)
Jun 26, 2013	31.89	32.10	31.67	31.95	16,713,013	+0.31(+1.00%)
Jun 25, 2013	31.84	31.94	31.53	31.64	17,574,688	-0.12(-0.39%)
Jun 24, 2013	31.80	32.07	31.52	31.76	26,421,204	-0.40(-1.26%)
Jun 21, 2013	32.07	32.57	31.94	32.16	35,497,664	+0.47(+1.49%)
Jun 20, 2013	32.45	32.45	31.62	31.69	26,051,974	-0.87(-2.67%)
Jun 19, 2013	32.65	32.96	32.47	32.56	26,303,870	-0.12(-0.36%)
Jun 18, 2013	32.77	32.88	32.61	32.68	17,269,268	-0.03(-0.10%)
Jun 17, 2013	33.07	33.22	32.55	32.71	18,244,252	-0.10(-0.31%)
Jun 14, 2013	32.69	33.21	32.51	32.81	19,922,844	+0.03(+0.10%)
Jun 13, 2013	31.99	32.81	31.81	32.78	21,589,854	+0.44(+1.38%)
Jun 12, 2013	32.77	32.92	32.32	32.33	24,628,182	-0.21(-0.65%)
Jun 11, 2013	32.90	32.98	32.54	32.55	79,129,216	-0.62(-1.86%)
Jun 10, 2013	33.29	33.46	33.09	33.16	70,956,960	+0.18(+0.56%)
Jun 07, 2013	33.37	33.63	32.92	32.98	73,696,176	-0.28(-0.84%)
Jun 06, 2013	33.29	33.35	32.68	33.26	29,078,470	-0.09(-0.27%)
Jun 05, 2013	33.55	34.03	33.17	33.35	36,419,940	-0.49(-1.44%)
Jun 04, 2013	32.98	34.33	32.96	33.83	54,082,416	+0.68(+2.04%)
Jun 03, 2013	33.48	33.78	33.06	33.16	55,504,904	+1.20(+3.75%)
May 31, 2013	32.12	32.63	31.95	31.96	31,759,842	-0.25(-0.79%)
May 30, 2013	32.18	32.43	31.99	32.21	22,216,594	+0.14(+0.43%)
May 29, 2013	32.36	32.48	31.83	32.07	23,456,552	-0.51(-1.57%)
May 28, 2013	32.81	33.29	32.52	32.59	25,812,682	+0.31(+0.98%)
May 24, 2013	32.20	32.27	31.89	32.27	23,082,536	-0.12(-0.36%)
May 23, 2013	31.79	32.46	31.77	32.39	32,995,718	+0.42(+1.33%)
May 22, 2013	32.57	33.05	31.81	31.96	62,293,844	-0.42(-1.31%)
May 21, 2013	30.96	32.53	30.92	32.39	68,722,224	+1.45(+4.69%)
May 20, 2013	31.45	31.49	30.86	30.94	24,446,686	-0.53(-1.70%)
May 17, 2013	31.68	31.96	30.85	31.47	31,764,178	-0.26(-0.82%)
May 16, 2013	31.88	31.96	30.80	31.73	17,481,178	-0.25(-0.77%)
May 15, 2013	31.98	32.34	31.79	31.98	19,295,676	+0.38(+1.21%)
May 13, 2013	31.37	31.64	31.26	31.60	14,972,915	+0.15(+0.48%)
May 10, 2013	31.16	31.44	31.13	31.44	20,347,162	+0.31(+1.01%)
May 09, 2013	30.97	31.22	30.76	31.13	20,717,116	+0.34(+1.11%)
May 08, 2013	30.88	31.21	30.77	30.79	26,755,554	-0.19(-0.62%)
May 07, 2013	30.86	31.00	30.71	30.98	21,230,640	+0.20(+0.64%)
May 06, 2013	31.14	31.48	30.77	30.78	20,599,952	-0.47(-1.51%)
May 03, 2013	31.65	31.29	31.11	31.25	18,819,104	-0.04(-0.13%)
May 02, 2013	31.41	31.49	31.13	31.29	20,817,090	+0.03(+0.09%)
May 01, 2013	30.66	31.69	30.52	31.27	58,074,516	-0.90(-2.79%)
Apr 30, 2013	32.68	32.74	32.16	32.16	28,854,886	-0.56(-1.71%)
Apr 29, 2013	32.77	32.93	32.66	32.72	16,623,933	-0.03(-0.10%)
Apr 26, 2013	32.84	32.90	32.40	32.76	15,511,471	+0.36(+1.10%)
Apr 25, 2013	32.81	32.85	32.35	32.40	23,315,392	-0.41(-1.25%)
Apr 24, 2013	33.31	33.39	32.76	32.81	22,717,536	-0.47(-1.40%)
Apr 23, 2013	32.81	33.32	32.80	33.28	25,798,002	+0.49(+1.48%)
Apr 22, 2013	32.47	32.79	32.29	32.79	20,845,548	+0.29(+0.91%)
Apr 19, 2013	32.07	32.50	31.93	32.50	18,567,442	+0.64(+2.00%)
Apr 18, 2013	32.07	32.15	31.82	31.86	16,472,361	-0.14(-0.43%)
Apr 17, 2013	31.97	32.10	31.76	32.00	17,209,968	-0.14(-0.43%)
Apr 16, 2013	31.92	32.20	31.82	32.14	14,888,705	+0.34(+1.08%)
Apr 15, 2013	32.09	32.51	31.79	31.79	22,430,408	-0.44(-1.38%)
Apr 12, 2013	31.94	32.25	31.92	32.24	14,708,301	-0.07(-0.21%)
Apr 11, 2013	31.94	32.51	31.94	32.31	25,628,654	+0.25(+0.79%)
Apr 10, 2013	31.42	32.14	31.33	32.05	27,377,394	+0.91(+2.92%)
Apr 09, 2013	31.29	31.44	31.03	31.14	15,464,542	+0.02(+0.07%)
Apr 08, 2013	30.86	31.12	30.77	31.12	14,837,308	+0.24(+0.78%)
Apr 05, 2013	30.82	30.95	30.72	30.88	18,415,306	-0.13(-0.42%)
Apr 04, 2013	31.06	31.40	30.80	31.01	20,410,364	-0.03(-0.09%)
Apr 03, 2013	30.79	31.59	30.79	31.04	37,807,048	+0.31(+1.00%)
Apr 02, 2013	30.46	30.79	30.40	30.73	18,686,236	+0.38(+1.26%)
Apr 01, 2013	30.11	30.36	29.95	30.35	14,472,063	+0.10(+0.34%)
Mar 28, 2013	30.14	30.32	30.08	30.25	24,328,102	+0.07(+0.23%)
Mar 27, 2013	30.20	30.28	30.05	30.18	16,030,804	-0.20(-0.65%)
Mar 26, 2013	30.08	30.38	30.04	30.38	17,702,358	+0.48(+1.60%)
Mar 25, 2013	30.08	30.11	29.77	29.90	19,167,948	-0.14(-0.48%)
Mar 22, 2013	30.01	30.19	29.97	30.04	14,589,660	+0.08(+0.25%)
Mar 21, 2013	30.13	30.23	29.94	29.97	17,396,026	-0.23(-0.75%)
Mar 20, 2013	30.11	30.31	30.03	30.19	21,881,784	+0.29(+0.96%)
Mar 19, 2013	29.91	30.00	29.84	29.91	22,655,932	+0.05(+0.16%)
Mar 18, 2013	29.96	30.07	29.82	29.86	17,707,420	-0.31(-1.04%)
Mar 15, 2013	29.99	30.17	29.97	30.17	35,579,492	-0.12(-0.41%)
Mar 14, 2013	30.60	30.62	29.84	30.30	37,840,940	-0.22(-0.72%)
Mar 13, 2013	30.48	30.61	30.44	30.51	26,195,970	-0.31(-1.00%)
Mar 12, 2013	29.88	31.08	30.71	30.82	81,846,224	+0.94(+3.16%)
Mar 11, 2013	29.39	29.88	29.34	29.88	56,465,912	+0.47(+1.61%)
Mar 08, 2013	29.70	29.77	29.37	29.41	42,778,280	-0.21(-0.69%)
Mar 07, 2013	29.99	30.06	29.49	29.61	20,082,166	-0.28(-0.94%)
Mar 06, 2013	29.63	29.93	29.47	29.89	26,914,320	+0.29(+0.99%)
Mar 05, 2013	29.84	29.87	29.49	29.60	22,092,616	-0.06(-0.21%)
Mar 04, 2013	29.37	29.67	29.26	29.66	20,695,080	+0.49(+1.67%)