Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	39.69	40.20	39.64	39.88	16,989,202	+0.23(+0.58%)
Feb 27, 2014	39.35	39.65	39.18	39.65	12,941,656	+0.27(+0.69%)
Feb 26, 2014	39.18	39.50	39.13	39.37	14,490,879	+0.25(+0.64%)
Feb 25, 2014	39.27	39.46	39.04	39.12	12,167,362	-0.19(-0.48%)
Feb 24, 2014	39.20	39.70	39.20	39.31	15,738,592	+0.11(+0.27%)
Feb 21, 2014	39.08	39.42	39.06	39.20	16,673,346	+0.15(+0.39%)
Feb 20, 2014	38.56	39.18	38.51	39.05	14,471,369	+0.54(+1.40%)
Feb 19, 2014	38.79	38.95	38.48	38.51	14,716,001	-0.45(-1.17%)
Feb 18, 2014	38.64	39.13	38.58	38.97	16,008,029	+0.17(+0.45%)
Feb 14, 2014	38.45	38.79	38.79	38.79	12,407,774	+0.24(+0.62%)
Feb 13, 2014	38.10	38.63	38.07	38.55	14,638,697	+0.07(+0.18%)
Feb 12, 2014	38.79	38.97	38.38	38.48	19,477,288	-0.49(-1.26%)
Feb 11, 2014	38.28	39.01	38.09	38.97	21,941,238	+0.57(+1.48%)
Feb 10, 2014	37.99	38.48	37.94	38.41	15,162,555	+0.08(+0.22%)
Feb 07, 2014	37.54	38.36	37.39	38.32	20,791,026	+0.70(+1.86%)
Feb 06, 2014	37.27	37.69	36.94	37.62	17,485,752	+0.17(+0.45%)
Feb 05, 2014	37.98	38.62	37.18	37.46	35,022,440	+0.01(+0.04%)
Feb 04, 2014	36.80	37.45	36.66	37.44	25,984,674	+1.00(+2.75%)
Feb 03, 2014	37.02	37.19	36.33	36.44	22,133,212	-0.62(-1.68%)
Jan 31, 2014	37.30	37.42	36.92	37.06	23,281,672	-0.38(-1.01%)
Jan 30, 2014	36.71	37.55	36.65	37.44	24,825,656	+0.91(+2.49%)
Jan 29, 2014	36.88	36.97	36.23	36.53	27,647,726	-0.46(-1.25%)
Jan 28, 2014	36.64	37.15	36.54	36.99	21,544,890	+0.24(+0.65%)
Jan 27, 2014	36.99	37.85	36.76	36.76	44,306,304	+0.38(+1.06%)
Jan 24, 2014	35.87	36.50	35.78	36.37	26,205,300	+0.27(+0.74%)
Jan 23, 2014	35.83	36.21	35.59	36.11	22,691,562	+0.17(+0.49%)
Jan 22, 2014	36.22	36.37	35.88	35.93	15,225,673	-0.34(-0.93%)
Jan 21, 2014	36.41	36.56	36.18	36.27	15,753,707	-0.08(-0.23%)
Jan 17, 2014	36.82	36.35	36.35	36.35	23,950,910	-0.38(-1.05%)
Jan 16, 2014	36.49	37.07	36.46	36.73	11,094,792	-0.01(-0.04%)
Jan 15, 2014	37.08	37.01	36.63	36.75	14,986,737	-0.34(-0.91%)
Jan 14, 2014	36.76	37.15	36.50	37.08	30,278,158	-0.08(-0.23%)
Jan 13, 2014	35.62	37.39	35.54	37.17	53,288,712	+2.27(+6.50%)
Jan 10, 2014	34.87	35.03	34.64	34.90	11,651,743	+0.25(+0.73%)
Jan 09, 2014	34.86	34.99	34.52	34.65	13,324,527	-0.19(-0.54%)
Jan 08, 2014	35.06	35.08	34.71	34.84	19,573,130	-0.22(-0.64%)
Jan 07, 2014	34.96	35.27	34.94	35.06	14,285,178	+0.26(+0.74%)
Jan 06, 2014	34.85	35.08	34.64	34.80	14,191,623	+0.01(+0.02%)
Jan 03, 2014	34.63	34.99	34.61	34.80	9,196,742	+0.17(+0.48%)
Jan 02, 2014	34.90	35.01	34.50	34.63	11,253,508	-0.39(-1.12%)
Dec 31, 2013	34.80	35.02	35.02	35.02	12,111,939	+0.08(+0.22%)
Dec 30, 2013	34.80	34.94	34.52	34.94	9,003,433	+0.10(+0.30%)
Dec 27, 2013	34.82	34.92	34.66	34.84	6,065,841	+0.05(+0.14%)
Dec 26, 2013	34.59	34.81	34.54	34.79	7,245,326	+0.22(+0.63%)
Dec 24, 2013	34.59	34.75	34.45	34.57	6,078,087	+0.03(+0.10%)
Dec 23, 2013	34.59	34.78	34.46	34.54	11,810,393	+0.03(+0.08%)
Dec 20, 2013	34.18	34.60	34.03	34.51	24,024,378	+0.37(+1.09%)
Dec 19, 2013	34.10	34.25	33.96	34.14	12,477,098	-0.08(-0.22%)
Dec 18, 2013	33.52	34.24	33.34	34.22	19,363,366	+0.70(+2.09%)
Dec 17, 2013	33.54	33.59	33.31	33.52	19,865,312	-0.13(-0.40%)
Dec 16, 2013	33.80	34.00	33.51	33.65	16,219,822	-0.20(-0.60%)
Dec 13, 2013	34.10	34.22	33.63	33.85	11,999,599	+0.04(+0.12%)
Dec 12, 2013	33.97	34.13	33.61	33.81	16,591,862	-0.15(-0.43%)
Dec 11, 2013	34.33	34.36	33.82	33.96	20,820,776	-0.33(-0.97%)
Dec 10, 2013	34.17	34.37	34.06	34.29	14,753,104	-0.09(-0.26%)
Dec 09, 2013	34.26	34.58	34.13	34.38	13,451,485	+0.12(+0.34%)
Dec 06, 2013	34.08	34.39	33.96	34.26	10,673,129	+0.40(+1.19%)
Dec 05, 2013	33.93	34.17	33.83	33.86	12,561,254	-0.35(-1.01%)
Dec 04, 2013	34.41	34.44	33.87	34.21	16,480,482	-0.31(-0.90%)
Dec 03, 2013	34.56	34.81	34.26	34.52	19,592,982	-0.29(-0.84%)
Dec 02, 2013	34.51	34.98	34.51	34.81	21,376,774	+0.24(+0.70%)
Nov 29, 2013	34.54	34.65	34.32	34.57	9,946,417	+0.00(+0.00%)
Nov 27, 2013	34.40	34.62	34.38	34.57	16,671,876	+0.17(+0.50%)
Nov 26, 2013	34.45	34.51	34.10	34.39	32,834,956	-0.06(-0.16%)
Nov 25, 2013	33.96	34.57	33.95	34.45	26,354,018	+0.50(+1.47%)
Nov 22, 2013	33.64	34.02	33.60	33.95	20,134,910	+0.22(+0.66%)
Nov 21, 2013	33.45	33.78	33.41	33.73	18,503,100	+0.34(+1.02%)
Nov 20, 2013	33.28	33.59	33.13	33.39	11,895,212	+0.04(+0.12%)
Nov 19, 2013	33.33	33.42	33.06	33.35	12,027,256	+0.04(+0.12%)
Nov 18, 2013	33.33	33.48	33.15	33.31	11,428,288	-0.04(-0.12%)
Nov 15, 2013	33.04	33.49	33.04	33.35	17,286,746	+0.17(+0.52%)
Nov 14, 2013	32.97	33.21	32.95	33.17	16,258,532	+0.16(+0.48%)
Nov 12, 2013	32.57	33.04	32.47	33.01	20,109,582	+0.41(+1.26%)
Nov 11, 2013	32.54	32.71	32.52	32.60	10,857,785	+0.14(+0.43%)
Nov 08, 2013	31.86	32.51	31.81	32.47	25,116,690	+0.68(+2.14%)
Nov 07, 2013	32.01	32.08	31.76	31.79	16,830,334	-0.10(-0.30%)
Nov 06, 2013	31.61	31.92	31.45	31.88	17,588,386	+0.42(+1.32%)
Nov 05, 2013	31.63	31.76	31.44	31.47	14,990,479	-0.25(-0.79%)
Nov 04, 2013	31.86	32.10	31.67	31.72	23,319,884	+0.34(+1.08%)
Nov 01, 2013	31.13	31.46	30.95	31.38	30,118,670	+0.10(+0.31%)
Oct 31, 2013	31.43	31.54	31.28	31.28	21,557,044	-0.10(-0.33%)
Oct 30, 2013	31.74	31.74	31.29	31.38	14,352,786	-0.24(-0.75%)
Oct 29, 2013	31.50	31.68	31.27	31.62	22,876,678	+0.16(+0.51%)
Oct 28, 2013	31.61	31.79	31.36	31.46	38,874,752	-0.83(-2.56%)
Oct 25, 2013	32.08	32.31	31.81	32.29	25,794,584	+0.22(+0.69%)
Oct 24, 2013	32.47	32.51	32.04	32.06	16,143,797	-0.24(-0.73%)
Oct 23, 2013	32.33	32.41	32.24	32.30	13,902,436	+0.06(+0.19%)
Oct 22, 2013	32.13	32.41	32.01	32.24	22,817,606	-0.03(-0.09%)
Oct 21, 2013	32.40	32.41	31.97	32.26	24,012,802	-0.07(-0.21%)
Oct 18, 2013	32.86	32.92	32.24	32.33	29,742,970	-0.35(-1.06%)
Oct 17, 2013	32.69	32.80	32.53	32.68	20,002,692	-0.04(-0.13%)
Oct 16, 2013	32.33	32.72	32.31	32.72	15,939,861	+0.42(+1.29%)
Oct 15, 2013	32.27	32.49	32.20	32.31	20,413,156	-0.12(-0.39%)
Oct 14, 2013	32.47	32.66	32.22	32.43	29,792,962	-0.37(-1.14%)
Oct 11, 2013	32.90	32.94	32.71	32.81	14,780,702	-0.14(-0.42%)
Oct 10, 2013	33.02	33.04	32.58	32.94	24,883,520	+0.15(+0.47%)
Oct 09, 2013	33.08	33.17	32.70	32.79	22,125,444	-0.33(-1.01%)
Oct 08, 2013	33.19	33.40	33.05	33.12	20,210,702	-0.10(-0.29%)
Oct 07, 2013	33.24	33.46	33.08	33.22	13,237,465	-0.24(-0.71%)
Oct 04, 2013	33.49	33.55	33.26	33.46	16,680,293	-0.09(-0.27%)
Oct 03, 2013	33.45	33.82	33.30	33.55	25,803,926	-0.01(-0.02%)
Oct 02, 2013	33.61	33.68	33.38	33.55	20,088,534	-0.26(-0.76%)
Oct 01, 2013	33.94	34.15	33.40	33.81	39,359,404	+0.66(+1.99%)
Sep 27, 2013	33.00	33.24	32.81	33.15	15,152,256	+0.08(+0.23%)
Sep 26, 2013	33.15	33.30	32.96	33.08	14,788,184	+0.01(+0.02%)
Sep 25, 2013	33.07	33.29	32.90	33.07	16,370,307	+0.10(+0.29%)
Sep 24, 2013	33.04	33.45	32.97	32.97	18,870,452	-0.10(-0.31%)
Sep 23, 2013	33.15	33.34	32.98	33.08	18,144,622	-0.23(-0.69%)
Sep 20, 2013	33.53	33.58	33.21	33.31	40,321,112	-0.17(-0.51%)
Sep 19, 2013	33.62	33.64	33.37	33.48	13,446,217	-0.10(-0.30%)
Sep 18, 2013	33.17	33.79	33.04	33.58	20,186,904	+0.27(+0.81%)
Sep 17, 2013	33.37	33.46	33.26	33.31	11,104,509	-0.12(-0.37%)
Sep 16, 2013	33.60	33.59	33.39	33.43	13,604,937	+0.28(+0.84%)
Sep 13, 2013	33.22	33.29	33.07	33.15	11,072,336	-0.04(-0.13%)
Sep 12, 2013	33.16	33.28	33.06	33.19	13,697,860	+0.08(+0.25%)
Sep 11, 2013	33.04	33.37	32.99	33.11	19,451,856	+0.11(+0.33%)
Sep 10, 2013	32.92	33.28	32.92	33.00	44,788,532	+0.17(+0.50%)
Sep 09, 2013	32.74	32.91	32.66	32.84	15,036,579	+0.17(+0.53%)
Sep 06, 2013	32.72	32.89	32.37	32.66	38,768,460	-0.01(-0.04%)
Sep 05, 2013	32.87	32.87	32.51	32.68	11,450,784	-0.12(-0.36%)
Sep 04, 2013	32.42	32.93	32.40	32.79	13,886,373	+0.32(+1.00%)
Sep 03, 2013	32.68	32.78	32.34	32.47	20,648,382	-0.05(-0.17%)
Aug 30, 2013	32.39	32.65	32.34	32.53	12,105,761	+0.13(+0.40%)
Aug 29, 2013	32.31	32.60	32.18	32.40	13,797,971	+0.01(+0.02%)
Aug 28, 2013	32.18	32.60	31.96	32.39	14,258,750	-0.01(-0.04%)
Aug 27, 2013	32.55	32.68	32.28	32.40	15,763,714	-0.35(-1.07%)
Aug 26, 2013	32.88	32.95	32.69	32.75	13,411,849	-0.08(-0.23%)
Aug 23, 2013	33.00	33.00	32.64	32.83	13,349,520	-0.05(-0.17%)
Aug 22, 2013	32.76	33.00	32.60	32.88	12,547,193	+0.24(+0.74%)
Aug 21, 2013	32.71	33.04	32.53	32.64	15,702,195	-0.07(-0.21%)
Aug 20, 2013	32.77	33.28	32.71	32.71	20,505,892	-0.01(-0.04%)
Aug 19, 2013	32.65	32.88	32.64	32.73	12,181,244	-0.08(-0.25%)
Aug 16, 2013	32.87	33.01	32.67	32.81	19,192,762	-0.19(-0.56%)
Aug 15, 2013	33.21	33.26	32.91	32.99	16,489,548	-0.41(-1.24%)
Aug 14, 2013	33.39	33.54	33.30	33.41	12,402,733	+0.10(+0.29%)
Aug 13, 2013	33.37	33.60	33.07	33.31	10,839,089	-0.03(-0.08%)
Aug 12, 2013	33.12	33.57	33.08	33.34	14,444,657	+0.05(+0.17%)
Aug 09, 2013	33.32	33.55	33.19	33.28	11,468,662	-0.05(-0.16%)
Aug 08, 2013	33.47	33.59	33.15	33.34	12,549,031	-0.05(-0.16%)
Aug 07, 2013	33.26	33.53	33.26	33.39	14,037,980	+0.08(+0.23%)
Aug 06, 2013	33.34	33.42	33.08	33.32	14,136,043	-0.06(-0.19%)
Aug 05, 2013	33.28	33.47	33.06	33.38	9,870,762	-0.01(-0.02%)
Aug 02, 2013	33.32	33.39	33.14	33.39	12,972,354	-0.03(-0.08%)
Aug 01, 2013	33.32	33.48	33.04	33.41	19,699,408	+0.28(+0.85%)
Jul 31, 2013	33.36	33.51	32.99	33.13	28,466,806	+0.08(+0.25%)
Jul 30, 2013	33.21	33.76	32.90	33.05	24,394,008	-0.20(-0.60%)
Jul 29, 2013	33.20	33.56	33.12	33.25	14,963,091	-0.10(-0.31%)
Jul 26, 2013	33.05	33.35	32.86	33.35	14,316,737	+0.22(+0.66%)
Jul 25, 2013	32.69	33.15	32.57	33.13	14,598,920	+0.28(+0.84%)
Jul 24, 2013	32.96	33.04	32.68	32.86	13,000,041	-0.11(-0.33%)
Jul 23, 2013	32.88	33.17	32.70	32.97	13,437,959	+0.14(+0.44%)
Jul 22, 2013	32.98	33.19	32.70	32.82	16,456,601	-0.05(-0.15%)
Jul 19, 2013	32.65	32.96	32.46	32.87	20,697,172	+0.27(+0.82%)
Jul 18, 2013	33.04	33.10	32.57	32.60	25,913,060	-0.54(-1.62%)
Jul 17, 2013	33.21	33.54	33.10	33.14	11,748,400	-0.03(-0.10%)
Jul 16, 2013	33.40	33.59	33.04	33.17	22,206,304	-0.20(-0.60%)
Jul 15, 2013	33.37	33.63	33.19	33.37	14,038,293	-0.01(-0.04%)
Jul 12, 2013	33.29	33.47	33.15	33.39	12,881,492	+0.16(+0.48%)
Jul 11, 2013	33.31	33.36	33.10	33.23	16,636,488	+0.24(+0.73%)
Jul 10, 2013	32.75	33.14	32.73	32.99	11,312,368	+0.23(+0.71%)
Jul 09, 2013	32.82	33.01	32.75	32.75	15,000,871	+0.14(+0.44%)
Jul 08, 2013	32.58	32.76	32.49	32.61	15,960,245	+0.17(+0.53%)
Jul 05, 2013	32.28	32.53	32.06	32.44	11,780,967	+0.42(+1.31%)
Jul 03, 2013	31.97	32.14	31.75	32.02	10,003,966	+0.00(+0.00%)
Jul 02, 2013	31.70	32.14	31.66	32.02	16,474,037	+0.16(+0.50%)
Jul 01, 2013	31.82	32.22	31.79	31.86	19,064,582	-0.09(-0.28%)
Jun 28, 2013	32.64	32.66	31.94	31.95	23,760,612	-0.17(-0.51%)
Jun 26, 2013	32.05	32.26	31.83	32.11	16,628,544	+0.32(+1.00%)
Jun 25, 2013	32.00	32.11	31.69	31.80	17,485,864	-0.12(-0.39%)
Jun 24, 2013	31.96	32.23	31.68	31.92	26,287,668	-0.41(-1.26%)
Jun 21, 2013	32.24	32.74	32.10	32.33	35,318,256	+0.47(+1.49%)
Jun 20, 2013	32.62	32.62	31.78	31.85	25,920,306	-0.87(-2.67%)
Jun 19, 2013	32.81	33.13	32.64	32.73	26,170,928	-0.12(-0.36%)
Jun 18, 2013	32.93	33.05	32.78	32.84	17,181,988	-0.03(-0.10%)
Jun 17, 2013	33.24	33.39	32.71	32.88	18,152,044	-0.10(-0.31%)
Jun 14, 2013	32.86	33.38	32.67	32.98	19,822,152	+0.03(+0.10%)
Jun 13, 2013	32.15	32.97	31.98	32.95	21,480,736	+0.45(+1.38%)
Jun 12, 2013	32.94	33.08	32.48	32.50	24,503,710	-0.21(-0.65%)
Jun 11, 2013	33.06	33.15	32.70	32.71	78,729,288	-0.62(-1.86%)
Jun 10, 2013	33.46	33.63	33.26	33.33	70,598,344	+0.19(+0.56%)
Jun 07, 2013	33.54	33.80	33.08	33.15	73,323,712	-0.28(-0.84%)
Jun 06, 2013	33.45	33.52	32.84	33.43	28,931,504	-0.09(-0.27%)
Jun 05, 2013	33.72	34.20	33.34	33.52	36,235,872	-0.49(-1.44%)
Jun 04, 2013	33.15	34.50	33.13	34.00	53,809,076	+0.68(+2.04%)
Jun 03, 2013	33.65	33.95	33.23	33.32	55,224,376	+1.20(+3.75%)
May 31, 2013	32.28	32.79	32.12	32.12	31,599,324	-0.25(-0.79%)
May 30, 2013	32.34	32.59	32.15	32.37	22,104,310	+0.14(+0.43%)
May 29, 2013	32.53	32.65	31.99	32.24	23,338,000	-0.52(-1.58%)
May 28, 2013	32.97	33.45	32.68	32.75	25,682,222	+0.32(+0.98%)
May 24, 2013	32.36	32.44	32.05	32.44	22,965,876	-0.12(-0.36%)
May 23, 2013	31.96	32.63	31.93	32.55	32,828,954	+0.43(+1.33%)
May 22, 2013	32.74	33.22	31.98	32.13	61,979,004	-0.43(-1.31%)
May 21, 2013	31.12	32.69	31.08	32.55	68,374,896	+1.46(+4.69%)
May 20, 2013	31.61	31.65	31.02	31.10	24,323,130	-0.54(-1.70%)
May 17, 2013	31.84	32.13	31.01	31.63	31,603,640	-0.26(-0.82%)
May 16, 2013	32.04	32.12	30.96	31.89	17,392,826	-0.25(-0.77%)
May 15, 2013	32.14	32.51	31.96	32.14	19,198,154	+0.39(+1.21%)
May 13, 2013	31.53	31.80	31.42	31.76	14,897,241	+0.15(+0.48%)
May 10, 2013	31.32	31.60	31.29	31.60	20,244,326	+0.32(+1.01%)
May 09, 2013	31.12	31.38	30.92	31.29	20,612,410	+0.34(+1.11%)
May 08, 2013	31.03	31.36	30.93	30.94	26,620,328	-0.19(-0.62%)
May 07, 2013	31.02	31.16	30.87	31.14	21,123,338	+0.20(+0.64%)
May 06, 2013	31.30	31.64	30.93	30.94	20,495,838	-0.47(-1.51%)
May 03, 2013	31.81	31.45	31.27	31.41	18,723,992	-0.04(-0.13%)
May 02, 2013	31.57	31.65	31.29	31.45	20,711,878	+0.03(+0.09%)
May 01, 2013	30.81	31.85	30.68	31.43	57,781,004	-0.90(-2.79%)
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%)