Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.57	41.10	40.57	40.81	16,331,573	+0.11(+0.28%)
May 29, 2014	40.14	40.76	39.92	40.69	12,057,201	+0.92(+2.30%)
May 28, 2014	40.00	40.01	39.78	39.78	9,702,143	-0.20(-0.51%)
May 27, 2014	40.15	40.23	39.83	39.98	10,353,327	-0.08(-0.21%)
May 23, 2014	39.94	40.07	40.07	40.07	8,582,673	+0.20(+0.51%)
May 22, 2014	39.78	40.04	39.52	39.86	7,150,898	-0.04(-0.10%)
May 21, 2014	39.64	39.93	39.59	39.90	9,442,404	+0.41(+1.04%)
May 20, 2014	39.65	39.68	39.30	39.49	11,138,706	-0.25(-0.62%)
May 19, 2014	39.31	39.75	39.23	39.74	10,661,760	+0.34(+0.86%)
May 16, 2014	39.25	39.68	39.25	39.40	12,849,224	-0.01(-0.04%)
May 15, 2014	39.36	39.91	39.15	39.42	12,645,213	-0.34(-0.85%)
May 14, 2014	39.23	39.89	39.23	39.76	11,056,180	+0.44(+1.11%)
May 13, 2014	39.01	39.54	38.93	39.32	12,703,624	+0.32(+0.83%)
May 12, 2014	39.23	39.23	38.68	38.99	11,460,061	+0.06(+0.14%)
May 09, 2014	38.86	39.29	38.37	38.94	17,561,082	+0.27(+0.69%)
May 08, 2014	39.18	39.33	38.59	38.67	20,375,370	-0.71(-1.81%)
May 07, 2014	39.63	40.07	39.16	39.38	32,473,310	-0.90(-2.22%)
May 06, 2014	41.43	41.45	40.23	40.28	19,211,834	-1.07(-2.59%)
May 05, 2014	40.98	41.38	40.73	41.35	11,534,785	+0.29(+0.70%)
May 02, 2014	41.94	41.98	40.86	41.06	17,127,860	-0.99(-2.35%)
May 01, 2014	41.29	42.20	41.29	42.05	16,623,916	+0.75(+1.81%)
Apr 30, 2014	41.26	41.61	40.92	41.30	19,211,050	-0.11(-0.27%)
Apr 29, 2014	40.55	41.51	40.39	41.41	19,370,684	+1.44(+3.60%)
Apr 28, 2014	40.63	40.80	39.83	39.97	24,080,380	-0.40(-0.98%)
Apr 25, 2014	40.57	40.68	40.22	40.37	8,831,171	-0.20(-0.50%)
Apr 24, 2014	40.43	40.78	40.09	40.57	9,521,040	+0.02(+0.05%)
Apr 23, 2014	40.73	40.74	40.25	40.55	10,968,985	-0.19(-0.47%)
Apr 22, 2014	40.26	41.13	40.21	40.74	19,722,844	+0.37(+0.91%)
Apr 21, 2014	39.89	40.41	39.78	40.38	8,835,084	+0.55(+1.38%)
Apr 17, 2014	39.81	39.83	39.83	39.83	15,971,032	+0.15(+0.37%)
Apr 16, 2014	39.81	40.16	39.45	39.68	13,662,439	+0.15(+0.37%)
Apr 15, 2014	39.35	39.71	38.87	39.53	15,785,059	+0.34(+0.86%)
Apr 14, 2014	39.65	40.01	38.75	39.19	15,292,185	-0.25(-0.63%)
Apr 11, 2014	39.18	39.82	39.00	39.44	19,329,016	+0.05(+0.13%)
Apr 10, 2014	40.83	41.00	39.34	39.39	25,498,262	-0.88(-2.19%)
Apr 09, 2014	38.94	40.31	38.93	40.27	22,840,476	+1.45(+3.74%)
Apr 08, 2014	38.99	39.22	38.58	38.82	15,266,013	-0.11(-0.27%)
Apr 07, 2014	39.05	39.61	38.81	38.92	16,201,442	-0.66(-1.66%)
Apr 04, 2014	39.92	40.00	39.56	39.58	14,764,834	-0.06(-0.16%)
Apr 03, 2014	39.87	40.02	39.46	39.64	11,787,094	-0.18(-0.44%)
Apr 02, 2014	39.83	39.89	39.53	39.82	10,010,469	+0.06(+0.16%)
Apr 01, 2014	39.95	40.09	39.50	39.76	10,939,816	-0.28(-0.70%)
Mar 31, 2014	39.56	40.09	39.52	40.04	12,654,443	+0.56(+1.41%)
Mar 28, 2014	39.64	40.17	39.33	39.48	12,704,969	+0.18(+0.45%)
Mar 27, 2014	39.42	39.57	39.02	39.30	15,668,823	-0.20(-0.52%)
Mar 26, 2014	39.09	39.82	39.06	39.51	18,469,402	+0.59(+1.50%)
Mar 25, 2014	38.00	39.13	37.95	38.92	20,014,918	+0.99(+2.62%)
Mar 24, 2014	38.69	38.69	37.78	37.93	21,977,920	-0.62(-1.61%)
Mar 21, 2014	39.85	39.92	38.52	38.55	33,214,596	-0.66(-1.67%)
Mar 20, 2014	39.37	39.41	39.01	39.21	11,996,084	-0.28(-0.71%)
Mar 19, 2014	39.97	40.14	39.24	39.49	14,247,359	-0.26(-0.66%)
Mar 18, 2014	39.71	39.89	39.61	39.75	9,959,915	+0.07(+0.18%)
Mar 17, 2014	39.46	39.81	39.46	39.68	13,643,110	+0.39(+1.01%)
Mar 14, 2014	39.16	39.51	38.98	39.28	17,182,116	-0.06(-0.16%)
Mar 13, 2014	39.92	40.05	39.30	39.35	14,348,650	-0.42(-1.06%)
Mar 12, 2014	39.48	39.85	39.38	39.77	13,565,047	+0.08(+0.21%)
Mar 11, 2014	40.18	40.21	39.60	39.69	15,549,401	-0.44(-1.10%)
Mar 10, 2014	40.21	40.34	39.90	40.13	10,546,772	-0.10(-0.26%)
Mar 07, 2014	40.15	40.30	39.97	40.23	15,190,853	+0.15(+0.37%)
Mar 06, 2014	39.94	40.36	39.91	40.08	15,149,364	+0.27(+0.67%)
Mar 05, 2014	40.18	40.21	39.57	39.82	12,814,171	-0.13(-0.32%)
Mar 04, 2014	39.93	40.18	39.84	39.94	15,707,332	+0.45(+1.13%)
Mar 03, 2014	39.27	39.74	39.17	39.50	14,030,283	-0.40(-1.00%)
Feb 28, 2014	39.71	40.22	39.66	39.90	16,981,162	+0.23(+0.58%)
Feb 27, 2014	39.37	39.67	39.20	39.66	12,935,531	+0.27(+0.69%)
Feb 26, 2014	39.20	39.52	39.15	39.39	14,484,021	+0.25(+0.64%)
Feb 25, 2014	39.29	39.48	39.06	39.14	12,161,603	-0.19(-0.48%)
Feb 24, 2014	39.22	39.72	39.22	39.33	15,731,143	+0.11(+0.27%)
Feb 21, 2014	39.10	39.44	39.08	39.22	16,665,455	+0.15(+0.39%)
Feb 20, 2014	38.58	39.20	38.52	39.07	14,464,519	+0.54(+1.40%)
Feb 19, 2014	38.81	38.96	38.50	38.53	14,709,036	-0.46(-1.17%)
Feb 18, 2014	38.66	39.15	38.59	38.99	16,000,453	+0.18(+0.45%)
Feb 14, 2014	38.47	38.81	38.81	38.81	12,401,901	+0.24(+0.62%)
Feb 13, 2014	38.12	38.65	38.09	38.57	14,631,768	+0.07(+0.18%)
Feb 12, 2014	38.81	38.99	38.40	38.50	19,468,068	-0.49(-1.26%)
Feb 11, 2014	38.30	39.03	38.11	38.99	21,930,852	+0.57(+1.48%)
Feb 10, 2014	38.01	38.50	37.96	38.43	15,155,378	+0.08(+0.22%)
Feb 07, 2014	37.56	38.38	37.41	38.34	20,781,184	+0.70(+1.86%)
Feb 06, 2014	37.28	37.71	36.96	37.64	17,477,476	+0.17(+0.45%)
Feb 05, 2014	37.99	38.64	37.20	37.47	35,005,864	+0.01(+0.04%)
Feb 04, 2014	36.82	37.47	36.68	37.46	25,972,374	+1.00(+2.75%)
Feb 03, 2014	37.04	37.21	36.35	36.46	22,122,736	-0.62(-1.68%)
Jan 31, 2014	37.32	37.44	36.93	37.08	23,270,654	-0.38(-1.01%)
Jan 30, 2014	36.72	37.57	36.67	37.46	24,813,904	+0.91(+2.49%)
Jan 29, 2014	36.89	36.99	36.25	36.55	27,634,640	-0.46(-1.25%)
Jan 28, 2014	36.66	37.16	36.56	37.01	21,534,692	+0.24(+0.65%)
Jan 27, 2014	37.00	37.87	36.77	36.77	44,285,336	+0.39(+1.06%)
Jan 24, 2014	35.89	36.52	35.79	36.39	26,192,898	+0.27(+0.74%)
Jan 23, 2014	35.85	36.23	35.60	36.12	22,680,822	+0.17(+0.49%)
Jan 22, 2014	36.24	36.39	35.89	35.95	15,218,467	-0.34(-0.93%)
Jan 21, 2014	36.42	36.58	36.20	36.28	15,746,251	-0.08(-0.23%)
Jan 17, 2014	36.84	36.37	36.37	36.37	23,939,574	-0.38(-1.05%)
Jan 16, 2014	36.51	37.09	36.47	36.75	11,089,540	-0.01(-0.04%)
Jan 15, 2014	37.10	37.03	36.65	36.77	14,979,644	-0.34(-0.91%)
Jan 14, 2014	36.77	37.17	36.52	37.10	30,263,828	-0.08(-0.23%)
Jan 13, 2014	35.63	37.41	35.56	37.19	53,263,492	+2.27(+6.50%)
Jan 10, 2014	34.88	35.05	34.65	34.92	11,646,228	+0.25(+0.73%)
Jan 09, 2014	34.88	35.00	34.54	34.67	13,318,220	-0.19(-0.54%)
Jan 08, 2014	35.07	35.10	34.72	34.86	19,563,864	-0.22(-0.64%)
Jan 07, 2014	34.97	35.28	34.96	35.08	14,278,417	+0.26(+0.74%)
Jan 06, 2014	34.87	35.10	34.66	34.82	14,184,906	+0.01(+0.02%)
Jan 03, 2014	34.65	35.00	34.62	34.81	9,192,389	+0.17(+0.48%)
Jan 02, 2014	34.92	35.03	34.51	34.65	11,248,181	-0.39(-1.12%)
Dec 31, 2013	34.82	35.04	35.04	35.04	12,106,206	+0.08(+0.22%)
Dec 30, 2013	34.82	34.96	34.53	34.96	8,999,172	+0.10(+0.30%)
Dec 27, 2013	34.84	34.93	34.67	34.86	6,062,969	+0.05(+0.14%)
Dec 26, 2013	34.61	34.83	34.55	34.81	7,241,896	+0.22(+0.63%)
Dec 24, 2013	34.60	34.77	34.46	34.59	6,075,210	+0.04(+0.10%)
Dec 23, 2013	34.61	34.79	34.48	34.55	11,804,803	+0.03(+0.08%)
Dec 20, 2013	34.20	34.61	34.04	34.53	24,013,006	+0.37(+1.09%)
Dec 19, 2013	34.12	34.27	33.97	34.16	12,471,193	-0.08(-0.22%)
Dec 18, 2013	33.53	34.25	33.36	34.23	19,354,202	+0.70(+2.09%)
Dec 17, 2013	33.56	33.60	33.33	33.53	19,855,910	-0.13(-0.40%)
Dec 16, 2013	33.81	34.02	33.53	33.67	16,212,144	-0.20(-0.60%)
Dec 13, 2013	34.12	34.23	33.64	33.87	11,993,920	+0.04(+0.12%)
Dec 12, 2013	33.99	34.15	33.62	33.83	16,584,009	-0.15(-0.43%)
Dec 11, 2013	34.35	34.38	33.83	33.97	20,810,922	-0.33(-0.97%)
Dec 10, 2013	34.19	34.39	34.07	34.31	14,746,122	-0.09(-0.26%)
Dec 09, 2013	34.27	34.60	34.15	34.40	13,445,118	+0.12(+0.34%)
Dec 06, 2013	34.10	34.40	33.98	34.28	10,668,078	+0.40(+1.19%)
Dec 05, 2013	33.95	34.18	33.85	33.88	12,555,308	-0.35(-1.01%)
Dec 04, 2013	34.42	34.46	33.88	34.22	16,472,682	-0.31(-0.90%)
Dec 03, 2013	34.58	34.83	34.27	34.54	19,583,708	-0.29(-0.84%)
Dec 02, 2013	34.52	34.99	34.52	34.83	21,366,658	+0.24(+0.70%)
Nov 29, 2013	34.56	34.67	34.34	34.58	9,941,709	+0.00(+0.00%)
Nov 27, 2013	34.42	34.64	34.39	34.58	16,663,985	+0.17(+0.50%)
Nov 26, 2013	34.47	34.53	34.12	34.41	32,819,416	-0.06(-0.16%)
Nov 25, 2013	33.97	34.59	33.96	34.47	26,341,546	+0.50(+1.47%)
Nov 22, 2013	33.65	34.04	33.62	33.97	20,125,380	+0.22(+0.66%)
Nov 21, 2013	33.47	33.80	33.42	33.74	18,494,342	+0.34(+1.02%)
Nov 20, 2013	33.30	33.61	33.14	33.40	11,889,582	+0.04(+0.12%)
Nov 19, 2013	33.35	33.43	33.07	33.36	12,021,564	+0.04(+0.13%)
Nov 18, 2013	33.34	33.49	33.16	33.32	11,422,879	-0.04(-0.12%)
Nov 15, 2013	33.06	33.51	33.06	33.36	17,278,564	+0.17(+0.52%)
Nov 14, 2013	32.98	33.22	32.97	33.19	16,250,837	+0.16(+0.48%)
Nov 12, 2013	32.59	33.06	32.48	33.03	20,100,064	+0.41(+1.26%)
Nov 11, 2013	32.56	32.72	32.54	32.62	10,852,646	+0.14(+0.43%)
Nov 08, 2013	31.88	32.53	31.83	32.48	25,104,802	+0.68(+2.14%)
Nov 07, 2013	32.03	32.09	31.77	31.80	16,822,368	-0.10(-0.30%)
Nov 06, 2013	31.62	31.94	31.47	31.90	17,580,062	+0.42(+1.32%)
Nov 05, 2013	31.64	31.77	31.45	31.48	14,983,384	-0.25(-0.79%)
Nov 04, 2013	31.87	32.11	31.69	31.73	23,308,846	+0.34(+1.08%)
Nov 01, 2013	31.14	31.47	30.97	31.39	30,104,414	+0.10(+0.31%)
Oct 31, 2013	31.45	31.55	31.29	31.29	21,546,842	-0.10(-0.33%)
Oct 30, 2013	31.75	31.76	31.31	31.40	14,345,993	-0.24(-0.75%)
Oct 29, 2013	31.52	31.70	31.29	31.63	22,865,850	+0.16(+0.51%)
Oct 28, 2013	31.63	31.80	31.38	31.47	38,856,352	-0.83(-2.56%)
Oct 25, 2013	32.10	32.33	31.82	32.30	25,782,374	+0.22(+0.69%)
Oct 24, 2013	32.48	32.52	32.06	32.08	16,136,157	-0.24(-0.73%)
Oct 23, 2013	32.34	32.43	32.26	32.31	13,895,856	+0.06(+0.19%)
Oct 22, 2013	32.14	32.43	32.02	32.25	22,806,808	-0.03(-0.09%)
Oct 21, 2013	32.41	32.42	31.98	32.28	24,001,438	-0.07(-0.21%)
Oct 18, 2013	32.88	32.93	32.25	32.35	29,728,892	-0.35(-1.06%)
Oct 17, 2013	32.71	32.81	32.54	32.70	19,993,224	-0.04(-0.13%)
Oct 16, 2013	32.35	32.74	32.32	32.74	15,932,317	+0.42(+1.29%)
Oct 15, 2013	32.29	32.50	32.21	32.32	20,403,496	-0.12(-0.38%)
Oct 14, 2013	32.48	32.68	32.23	32.45	29,778,860	-0.37(-1.14%)
Oct 11, 2013	32.91	32.96	32.72	32.82	14,773,707	-0.14(-0.42%)
Oct 10, 2013	33.04	33.06	32.59	32.96	24,871,744	+0.15(+0.47%)
Oct 09, 2013	33.10	33.19	32.72	32.81	22,114,972	-0.33(-1.01%)
Oct 08, 2013	33.20	33.42	33.06	33.14	20,201,136	-0.10(-0.29%)
Oct 07, 2013	33.26	33.47	33.09	33.24	13,231,200	-0.24(-0.70%)
Oct 04, 2013	33.50	33.56	33.27	33.47	16,672,398	-0.09(-0.27%)
Oct 03, 2013	33.47	33.83	33.31	33.56	25,791,714	-0.01(-0.02%)
Oct 02, 2013	33.63	33.70	33.40	33.57	20,079,026	-0.26(-0.76%)
Oct 01, 2013	33.95	34.17	33.42	33.83	39,340,776	+0.66(+1.99%)
Sep 27, 2013	33.02	33.25	32.82	33.17	15,145,085	+0.08(+0.23%)
Sep 26, 2013	33.16	33.31	32.97	33.09	14,781,185	+0.01(+0.02%)
Sep 25, 2013	33.09	33.31	32.91	33.09	16,362,559	+0.10(+0.29%)
Sep 24, 2013	33.06	33.47	32.98	32.99	18,861,522	-0.10(-0.31%)
Sep 23, 2013	33.17	33.36	32.99	33.09	18,136,034	-0.23(-0.69%)
Sep 20, 2013	33.54	33.59	33.22	33.32	40,302,028	-0.17(-0.51%)
Sep 19, 2013	33.64	33.65	33.38	33.49	13,439,853	-0.10(-0.30%)
Sep 18, 2013	33.18	33.81	33.06	33.59	20,177,350	+0.27(+0.81%)
Sep 17, 2013	33.39	33.47	33.27	33.32	11,099,253	-0.12(-0.37%)
Sep 16, 2013	33.61	33.61	33.40	33.45	13,598,498	+0.28(+0.84%)
Sep 13, 2013	33.23	33.31	33.09	33.17	11,067,095	-0.04(-0.13%)
Sep 12, 2013	33.18	33.30	33.07	33.21	13,691,377	+0.08(+0.25%)
Sep 11, 2013	33.05	33.38	33.00	33.13	19,442,650	+0.11(+0.33%)
Sep 10, 2013	32.93	33.30	32.93	33.02	44,767,336	+0.17(+0.50%)
Sep 09, 2013	32.75	32.93	32.67	32.85	15,029,462	+0.17(+0.53%)
Sep 06, 2013	32.73	32.91	32.38	32.68	38,750,112	-0.01(-0.04%)
Sep 05, 2013	32.89	32.89	32.52	32.69	11,445,364	-0.12(-0.36%)
Sep 04, 2013	32.43	32.95	32.42	32.81	13,879,801	+0.32(+1.00%)
Sep 03, 2013	32.70	32.80	32.35	32.49	20,638,610	-0.06(-0.17%)
Aug 30, 2013	32.40	32.67	32.36	32.54	12,100,032	+0.13(+0.40%)
Aug 29, 2013	32.32	32.62	32.20	32.41	13,791,441	+0.01(+0.02%)
Aug 28, 2013	32.19	32.62	31.98	32.40	14,252,002	-0.01(-0.04%)
Aug 27, 2013	32.56	32.70	32.29	32.42	15,756,254	-0.35(-1.07%)
Aug 26, 2013	32.89	32.96	32.71	32.77	13,405,502	-0.08(-0.23%)
Aug 23, 2013	33.02	33.02	32.65	32.84	13,343,202	-0.05(-0.17%)
Aug 22, 2013	32.78	33.02	32.61	32.90	12,541,255	+0.24(+0.74%)
Aug 21, 2013	32.73	33.06	32.55	32.66	15,694,763	-0.07(-0.21%)
Aug 20, 2013	32.79	33.29	32.73	32.73	20,496,186	-0.01(-0.04%)
Aug 19, 2013	32.67	32.90	32.65	32.74	12,175,479	-0.08(-0.25%)
Aug 16, 2013	32.89	33.03	32.69	32.82	19,183,678	-0.19(-0.56%)
Aug 15, 2013	33.22	33.28	32.93	33.01	16,481,744	-0.41(-1.24%)
Aug 14, 2013	33.41	33.55	33.31	33.42	12,396,863	+0.10(+0.29%)
Aug 13, 2013	33.39	33.62	33.09	33.33	10,833,959	-0.03(-0.08%)
Aug 12, 2013	33.14	33.59	33.09	33.35	14,437,821	+0.06(+0.17%)
Aug 09, 2013	33.33	33.57	33.21	33.30	11,463,234	-0.06(-0.17%)
Aug 08, 2013	33.48	33.61	33.16	33.35	12,543,092	-0.05(-0.16%)
Aug 07, 2013	33.27	33.55	33.27	33.41	14,031,336	+0.08(+0.23%)
Aug 06, 2013	33.36	33.44	33.10	33.33	14,129,353	-0.06(-0.19%)
Aug 05, 2013	33.30	33.48	33.08	33.39	9,866,090	-0.01(-0.02%)
Aug 02, 2013	33.33	33.40	33.15	33.40	12,966,215	-0.03(-0.08%)
Aug 01, 2013	33.33	33.50	33.06	33.43	19,690,084	+0.28(+0.85%)
Jul 31, 2013	33.37	33.53	33.01	33.15	28,453,332	+0.08(+0.25%)
Jul 30, 2013	33.23	33.77	32.92	33.06	24,382,464	-0.20(-0.60%)
Jul 29, 2013	33.22	33.57	33.13	33.26	14,956,009	-0.10(-0.31%)
Jul 26, 2013	33.06	33.37	32.88	33.37	14,309,961	+0.22(+0.66%)
Jul 25, 2013	32.71	33.16	32.58	33.15	14,592,011	+0.28(+0.84%)
Jul 24, 2013	32.98	33.06	32.69	32.87	12,993,888	-0.11(-0.33%)
Jul 23, 2013	32.90	33.18	32.71	32.98	13,431,599	+0.14(+0.44%)
Jul 22, 2013	32.99	33.20	32.72	32.84	16,448,813	-0.05(-0.15%)
Jul 19, 2013	32.67	32.98	32.48	32.89	20,687,376	+0.27(+0.82%)
Jul 18, 2013	33.05	33.12	32.58	32.62	25,900,796	-0.54(-1.62%)
Jul 17, 2013	33.22	33.56	33.12	33.16	11,742,840	-0.03(-0.10%)
Jul 16, 2013	33.42	33.60	33.05	33.19	22,195,794	-0.20(-0.60%)
Jul 15, 2013	33.38	33.64	33.21	33.39	14,031,648	-0.01(-0.04%)
Jul 12, 2013	33.31	33.48	33.16	33.40	12,875,395	+0.16(+0.48%)
Jul 11, 2013	33.33	33.37	33.12	33.24	16,628,614	+0.24(+0.73%)
Jul 10, 2013	32.77	33.15	32.75	33.00	11,307,015	+0.23(+0.71%)
Jul 09, 2013	32.84	33.03	32.76	32.77	14,993,771	+0.14(+0.44%)
Jul 08, 2013	32.60	32.78	32.51	32.62	15,952,691	+0.17(+0.53%)
Jul 05, 2013	32.29	32.55	32.07	32.45	11,775,391	+0.42(+1.31%)
Jul 03, 2013	31.98	32.16	31.76	32.03	9,999,231	+0.00(+0.00%)
Jul 02, 2013	31.72	32.16	31.67	32.03	16,466,240	+0.16(+0.50%)
Jul 01, 2013	31.83	32.24	31.81	31.87	19,055,558	-0.09(-0.28%)
Jun 28, 2013	32.66	32.67	31.96	31.96	23,749,368	-0.17(-0.51%)
Jun 26, 2013	32.07	32.28	31.85	32.13	16,620,673	+0.32(+0.99%)
Jun 25, 2013	32.02	32.12	31.71	31.81	17,477,588	-0.12(-0.39%)
Jun 24, 2013	31.98	32.24	31.70	31.94	26,275,226	-0.41(-1.26%)
Jun 21, 2013	32.25	32.75	32.11	32.34	35,301,540	+0.47(+1.49%)
Jun 20, 2013	32.63	32.63	31.80	31.87	25,908,038	-0.87(-2.67%)
Jun 19, 2013	32.83	33.15	32.65	32.74	26,158,542	-0.12(-0.36%)
Jun 18, 2013	32.95	33.06	32.80	32.86	17,173,856	-0.03(-0.10%)
Jun 17, 2013	33.26	33.41	32.73	32.89	18,143,452	-0.10(-0.31%)
Jun 14, 2013	32.87	33.39	32.69	33.00	19,812,772	+0.03(+0.10%)
Jun 13, 2013	32.16	32.99	31.99	32.96	21,470,570	+0.45(+1.38%)
Jun 12, 2013	32.95	33.10	32.50	32.51	24,492,112	-0.21(-0.65%)
Jun 11, 2013	33.08	33.17	32.72	32.73	78,692,032	-0.62(-1.86%)
Jun 10, 2013	33.48	33.64	33.28	33.35	70,564,928	+0.19(+0.56%)
Jun 07, 2013	33.56	33.81	33.10	33.16	73,289,008	-0.28(-0.84%)
Jun 06, 2013	33.47	33.53	32.86	33.44	28,917,812	-0.09(-0.27%)
Jun 05, 2013	33.73	34.22	33.36	33.53	36,218,724	-0.49(-1.44%)
Jun 04, 2013	33.17	34.52	33.15	34.02	53,783,612	+0.68(+2.04%)