Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.34	44.24	43.05	44.07	27,651,734	+0.86(+1.99%)
May 28, 2015	43.03	43.32	42.98	43.21	13,165,962	+0.17(+0.40%)
May 27, 2015	42.77	43.27	42.61	43.04	13,437,562	+0.35(+0.83%)
May 26, 2015	42.91	43.03	42.60	42.69	15,000,049	-0.30(-0.69%)
May 22, 2015	43.48	42.98	42.98	42.98	12,420,340	-0.52(-1.20%)
May 21, 2015	43.83	44.00	43.50	43.50	11,105,287	-0.26(-0.60%)
May 20, 2015	43.92	44.05	43.75	43.76	8,336,958	-0.04(-0.10%)
May 19, 2015	43.40	44.10	43.39	43.81	11,229,913	+0.37(+0.85%)
May 18, 2015	43.55	43.76	43.44	43.44	9,934,208	-0.16(-0.37%)
May 15, 2015	43.39	43.59	43.30	43.60	10,590,184	+0.33(+0.75%)
May 14, 2015	43.05	43.35	42.74	43.27	9,846,479	+0.43(+1.01%)
May 13, 2015	43.16	43.32	42.69	42.84	10,113,608	-0.19(-0.44%)
May 12, 2015	43.10	43.23	42.79	43.03	18,224,772	-0.41(-0.93%)
May 11, 2015	43.91	43.93	43.31	43.43	13,426,572	-0.54(-1.22%)
May 08, 2015	44.15	44.43	43.94	43.97	14,013,239	+0.32(+0.73%)
May 07, 2015	43.47	43.96	43.38	43.65	12,434,746	+0.03(+0.07%)
May 06, 2015	43.76	43.86	43.38	43.62	15,985,269	-0.17(-0.38%)
May 05, 2015	43.66	43.94	43.47	43.79	16,692,094	-0.11(-0.25%)
May 04, 2015	43.53	44.12	43.45	43.89	12,503,196	+0.56(+1.30%)
May 01, 2015	43.26	43.71	43.20	43.33	12,927,456	+0.22(+0.50%)
Apr 30, 2015	43.28	43.53	42.88	43.11	17,976,698	-0.09(-0.20%)
Apr 29, 2015	42.95	43.74	42.87	43.20	23,750,800	-0.22(-0.50%)
Apr 28, 2015	41.33	43.78	42.87	43.42	47,981,316	+2.08(+5.04%)
Apr 27, 2015	41.86	42.00	41.17	41.33	14,633,289	-0.36(-0.87%)
Apr 24, 2015	41.87	42.12	41.63	41.69	10,867,653	+0.07(+0.16%)
Apr 23, 2015	41.64	41.87	41.28	41.63	11,524,982	-0.13(-0.31%)
Apr 22, 2015	41.66	41.90	41.49	41.76	10,934,065	+0.02(+0.05%)
Apr 21, 2015	41.99	42.00	41.56	41.74	12,786,624	+0.04(+0.09%)
Apr 20, 2015	41.62	41.98	41.54	41.70	13,760,969	+0.53(+1.28%)
Apr 17, 2015	41.51	41.52	40.95	41.17	16,113,053	-0.69(-1.66%)
Apr 16, 2015	42.13	42.27	41.79	41.87	8,854,710	-0.44(-1.04%)
Apr 15, 2015	42.03	42.67	42.03	42.31	16,728,497	+0.50(+1.19%)
Apr 14, 2015	41.22	41.98	40.98	41.81	20,247,662	+0.75(+1.82%)
Apr 13, 2015	41.32	41.52	40.90	41.06	14,479,539	-0.38(-0.91%)
Apr 10, 2015	41.30	41.73	40.77	41.44	21,423,778	-0.13(-0.31%)
Apr 09, 2015	41.42	41.79	41.34	41.57	16,586,407	+0.20(+0.49%)
Apr 08, 2015	41.92	42.02	41.27	41.37	18,732,034	-0.20(-0.49%)
Apr 07, 2015	41.74	41.90	41.48	41.57	12,818,068	+0.18(+0.44%)
Apr 06, 2015	41.21	41.50	41.05	41.39	17,475,028	+0.06(+0.14%)
Apr 02, 2015	41.26	41.33	41.33	41.33	10,476,691	+0.17(+0.42%)
Apr 01, 2015	41.45	41.49	40.69	41.16	17,561,226	-0.45(-1.08%)
Mar 31, 2015	42.12	42.21	41.61	41.61	14,448,655	-0.62(-1.47%)
Mar 30, 2015	42.16	42.16	42.09	42.23	11,313,131	+0.43(+1.02%)
Mar 27, 2015	41.86	42.15	41.77	41.80	11,775,304	+0.11(+0.26%)
Mar 26, 2015	42.01	42.12	41.56	41.69	14,620,308	-0.48(-1.13%)
Mar 25, 2015	43.07	43.22	42.11	42.17	19,394,042	-0.27(-0.63%)
Mar 24, 2015	43.00	43.21	42.35	42.44	18,036,268	-0.07(-0.17%)
Mar 23, 2015	42.27	42.81	42.01	42.51	14,724,792	+0.11(+0.26%)
Mar 20, 2015	42.16	42.61	41.81	42.40	36,076,736	+0.27(+0.64%)
Mar 19, 2015	41.57	42.23	41.28	42.13	19,970,970	+0.41(+0.97%)
Mar 18, 2015	40.82	41.96	40.69	41.73	20,623,716	+0.85(+2.09%)
Mar 17, 2015	41.18	41.18	40.71	40.88	13,814,134	-0.47(-1.14%)
Mar 16, 2015	40.96	41.49	40.96	41.35	15,915,439	+0.67(+1.64%)
Mar 13, 2015	40.56	40.85	40.27	40.68	18,060,316	+0.02(+0.05%)
Mar 12, 2015	40.41	40.69	40.29	40.66	17,895,356	+0.41(+1.01%)
Mar 11, 2015	41.28	41.28	40.19	40.25	21,815,884	-0.37(-0.92%)
Mar 10, 2015	40.89	41.06	40.56	40.63	18,278,614	-0.49(-1.19%)
Mar 09, 2015	40.81	41.19	40.43	41.11	11,617,879	+0.30(+0.74%)
Mar 06, 2015	41.54	41.55	40.73	40.81	15,409,670	-0.82(-1.97%)
Mar 05, 2015	41.71	41.85	41.50	41.63	16,055,586	+0.07(+0.17%)
Mar 04, 2015	41.94	42.11	41.42	41.56	18,570,894	-0.33(-0.79%)
Mar 03, 2015	42.11	42.15	41.62	41.89	11,491,226	-0.17(-0.41%)
Mar 02, 2015	42.03	42.28	41.85	42.06	13,462,996	+0.03(+0.07%)
Feb 27, 2015	42.28	42.41	42.00	42.03	18,188,458	-0.30(-0.71%)
Feb 26, 2015	42.12	42.47	42.12	42.34	16,000,029	+0.34(+0.80%)
Feb 25, 2015	41.98	42.34	41.70	42.00	11,775,521	+0.09(+0.22%)
Feb 24, 2015	42.00	42.05	41.68	41.90	10,743,135	+0.04(+0.10%)
Feb 23, 2015	41.93	42.13	41.77	41.86	11,963,093	-0.04(-0.09%)
Feb 20, 2015	41.75	41.99	41.45	41.90	16,161,945	+0.04(+0.09%)
Feb 19, 2015	42.26	42.36	41.51	41.86	13,697,878	-0.36(-0.85%)
Feb 18, 2015	42.13	42.37	41.81	42.22	14,670,820	+0.01(+0.02%)
Feb 17, 2015	42.18	42.34	42.15	42.21	14,187,562	-0.01(-0.03%)
Feb 13, 2015	42.29	42.23	42.23	42.23	11,001,283	-0.05(-0.12%)
Feb 12, 2015	42.36	42.44	42.07	42.28	10,038,096	+0.10(+0.24%)
Feb 11, 2015	42.19	42.34	41.93	42.18	14,601,418	-0.08(-0.19%)
Feb 10, 2015	42.36	42.61	42.20	42.26	13,284,696	+0.37(+0.89%)
Feb 09, 2015	42.11	42.36	41.60	41.88	13,946,572	-0.33(-0.78%)
Feb 06, 2015	42.44	42.92	42.06	42.21	13,738,564	-0.27(-0.64%)
Feb 05, 2015	42.56	42.62	42.01	42.49	17,590,104	+0.09(+0.20%)
Feb 04, 2015	43.06	43.08	41.89	42.40	27,040,522	-1.41(-3.23%)
Feb 03, 2015	43.72	43.84	43.04	43.81	15,983,616	+0.10(+0.23%)
Feb 02, 2015	43.44	43.75	42.92	43.71	12,905,579	+0.43(+1.00%)
Jan 30, 2015	44.18	44.47	43.10	43.28	16,833,348	-1.30(-2.92%)
Jan 29, 2015	44.19	44.63	43.62	44.58	12,661,351	+0.46(+1.04%)
Jan 28, 2015	45.11	45.21	44.03	44.12	12,350,474	-0.80(-1.77%)
Jan 27, 2015	45.15	45.25	44.79	44.92	11,092,366	-0.19(-0.41%)
Jan 26, 2015	44.93	45.22	44.60	45.11	9,351,285	+0.24(+0.53%)
Jan 23, 2015	44.85	45.24	44.81	44.87	8,675,238	-0.07(-0.16%)
Jan 22, 2015	44.70	45.03	44.18	44.94	11,830,126	+0.31(+0.69%)
Jan 21, 2015	44.82	45.08	44.58	44.63	12,648,620	-0.32(-0.72%)
Jan 20, 2015	45.03	45.45	44.43	44.96	18,255,104	-0.30(-0.67%)
Jan 16, 2015	44.42	45.35	44.18	45.26	15,836,502	+0.83(+1.86%)
Jan 15, 2015	44.98	45.23	44.40	44.43	13,319,562	-0.55(-1.21%)
Jan 14, 2015	44.32	45.17	44.14	44.98	13,729,113	+0.32(+0.72%)
Jan 13, 2015	45.17	45.68	44.32	44.65	13,981,620	-0.08(-0.18%)
Jan 12, 2015	45.31	45.60	44.59	44.73	16,111,809	-0.19(-0.42%)
Jan 09, 2015	45.10	45.33	44.64	44.92	17,601,776	-0.21(-0.46%)
Jan 08, 2015	44.52	45.19	44.41	45.13	26,628,996	+0.89(+2.01%)
Jan 07, 2015	43.40	44.25	43.38	44.24	25,951,802	+0.93(+2.14%)
Jan 06, 2015	41.85	43.44	41.83	43.31	33,824,680	+1.64(+3.93%)
Jan 05, 2015	41.80	41.99	41.34	41.67	22,208,664	+0.61(+1.49%)
Jan 02, 2015	41.09	41.50	40.95	41.06	9,868,570	+0.29(+0.70%)
Dec 31, 2014	41.12	40.78	40.78	40.78	10,422,341	-0.62(-1.49%)
Dec 30, 2014	41.31	41.48	41.14	41.39	7,290,103	-0.06(-0.14%)
Dec 29, 2014	41.25	41.59	41.25	41.45	8,361,486	-0.04(-0.09%)
Dec 26, 2014	41.42	41.66	41.40	41.49	6,507,761	+0.23(+0.56%)
Dec 24, 2014	41.14	41.26	41.26	41.26	7,034,481	+0.18(+0.44%)
Dec 23, 2014	42.14	42.36	40.95	41.08	19,727,808	-1.26(-2.97%)
Dec 22, 2014	42.45	42.77	42.04	42.34	13,895,843	-0.45(-1.04%)
Dec 19, 2014	42.54	43.01	42.37	42.78	24,196,914	+0.43(+1.02%)
Dec 18, 2014	42.07	42.35	41.71	42.35	18,572,168	+0.97(+2.34%)
Dec 17, 2014	40.96	41.50	40.61	41.38	17,645,062	+0.60(+1.46%)
Dec 16, 2014	40.91	41.85	40.77	40.78	15,612,821	-0.11(-0.26%)
Dec 15, 2014	41.52	41.69	40.78	40.89	16,891,924	-0.55(-1.33%)
Dec 12, 2014	42.46	42.83	41.44	41.45	16,879,900	-1.16(-2.73%)
Dec 11, 2014	42.92	43.50	42.50	42.61	15,756,307	-0.14(-0.32%)
Dec 10, 2014	42.84	43.13	42.55	42.74	18,597,144	-0.02(-0.05%)
Dec 09, 2014	42.33	42.86	41.87	42.77	26,301,128	-1.33(-3.02%)
Dec 08, 2014	43.59	44.33	43.46	44.10	15,978,433	+0.28(+0.63%)
Dec 05, 2014	43.49	44.02	43.34	43.82	15,676,502	+0.41(+0.94%)
Dec 04, 2014	43.12	43.74	43.12	43.41	10,030,497	+0.24(+0.56%)
Dec 03, 2014	43.30	43.42	42.98	43.17	13,653,750	-0.14(-0.33%)
Dec 02, 2014	43.21	43.46	42.96	43.31	9,043,994	+0.19(+0.43%)
Dec 01, 2014	43.04	43.70	42.96	43.13	11,610,308	+0.09(+0.20%)
Nov 28, 2014	42.55	43.38	42.55	43.04	8,710,324	+0.46(+1.09%)
Nov 26, 2014	42.55	42.58	42.58	42.58	8,813,054	+0.29(+0.69%)
Nov 25, 2014	42.27	42.52	42.14	42.29	14,492,416	+0.06(+0.15%)
Nov 24, 2014	42.62	42.62	42.04	42.22	11,879,783	-0.29(-0.69%)
Nov 21, 2014	42.72	42.77	42.28	42.52	15,800,765	+0.20(+0.47%)
Nov 20, 2014	42.20	42.33	41.95	42.32	9,459,196	-0.19(-0.44%)
Nov 19, 2014	42.50	42.57	42.14	42.50	10,249,520	-0.18(-0.42%)
Nov 18, 2014	42.40	42.85	42.15	42.68	10,752,801	+0.31(+0.72%)
Nov 17, 2014	42.55	42.69	42.27	42.37	12,025,483	+0.28(+0.66%)
Nov 14, 2014	42.21	42.44	41.88	42.10	10,005,803	-0.33(-0.79%)
Nov 13, 2014	42.40	42.72	42.17	42.43	9,327,033	+0.16(+0.39%)
Nov 12, 2014	42.25	42.44	42.11	42.27	9,357,814	-0.04(-0.10%)
Nov 11, 2014	42.56	42.72	42.20	42.31	18,667,948	+0.40(+0.95%)
Nov 10, 2014	41.50	42.18	41.12	41.91	20,484,328	-0.38(-0.89%)
Nov 07, 2014	42.32	42.49	42.09	42.29	14,892,350	+0.06(+0.13%)
Nov 06, 2014	42.47	42.69	42.18	42.23	18,749,068	-0.22(-0.52%)
Nov 05, 2014	42.75	42.94	42.32	42.45	17,791,146	+0.14(+0.34%)
Nov 04, 2014	41.95	42.55	41.95	42.31	15,910,184	+0.32(+0.76%)
Nov 03, 2014	41.30	42.00	41.03	41.99	14,256,884	+0.70(+1.69%)
Oct 31, 2014	41.30	41.43	41.09	41.29	19,737,744	+0.45(+1.10%)
Oct 30, 2014	39.70	40.90	39.69	40.84	18,054,684	+0.79(+1.97%)
Oct 29, 2014	39.92	40.34	39.64	40.05	17,536,296	+0.25(+0.63%)
Oct 28, 2014	40.34	40.34	38.55	39.80	33,622,576	-0.43(-1.06%)
Oct 27, 2014	40.56	41.06	39.85	40.23	20,232,914	-0.83(-2.01%)
Oct 24, 2014	40.48	41.09	40.36	41.06	12,011,054	+0.70(+1.73%)
Oct 23, 2014	40.09	40.67	40.04	40.36	16,629,630	+0.80(+2.02%)
Oct 22, 2014	39.36	39.81	39.20	39.56	18,105,780	+0.27(+0.69%)
Oct 21, 2014	38.89	39.40	38.71	39.29	24,275,050	+0.77(+2.00%)
Oct 20, 2014	38.64	38.68	38.48	38.52	16,928,610	+0.02(+0.06%)
Oct 17, 2014	38.38	38.93	38.15	38.50	27,669,098	+0.42(+1.10%)
Oct 16, 2014	38.49	38.55	37.41	38.08	30,669,550	-0.93(-2.38%)
Oct 15, 2014	39.46	39.82	38.69	39.00	26,360,744	-1.14(-2.84%)
Oct 14, 2014	40.31	40.59	39.72	40.14	15,345,344	+0.14(+0.34%)
Oct 13, 2014	41.73	41.73	39.89	40.01	20,788,968	-1.80(-4.30%)
Oct 10, 2014	42.27	42.70	41.80	41.80	15,835,680	-0.39(-0.93%)
Oct 09, 2014	42.76	43.12	42.12	42.20	12,061,852	-0.69(-1.61%)
Oct 08, 2014	41.80	42.92	41.74	42.89	17,285,114	+1.23(+2.94%)
Oct 07, 2014	42.27	42.33	41.65	41.66	13,367,300	-0.80(-1.88%)
Oct 06, 2014	42.88	42.94	42.26	42.46	9,986,482	-0.23(-0.53%)
Oct 03, 2014	42.17	42.83	42.17	42.69	12,126,393	+0.75(+1.78%)
Oct 02, 2014	41.89	42.09	41.54	41.94	11,379,835	+0.10(+0.24%)
Oct 01, 2014	42.11	42.20	41.69	41.84	12,753,761	-0.41(-0.96%)
Sep 30, 2014	42.33	42.74	42.22	42.25	12,974,849	-0.09(-0.22%)
Sep 29, 2014	42.07	42.56	41.91	42.34	12,237,550	+0.01(+0.03%)
Sep 26, 2014	42.56	42.61	41.73	42.32	15,135,532	-0.18(-0.42%)
Sep 25, 2014	42.96	43.11	42.50	42.50	12,208,581	-0.51(-1.19%)
Sep 24, 2014	42.98	43.14	42.92	43.02	16,091,324	+0.06(+0.13%)
Sep 23, 2014	42.87	43.28	42.54	42.96	11,251,674	-0.21(-0.50%)
Sep 22, 2014	43.02	43.45	43.01	43.17	13,082,340	+0.06(+0.15%)
Sep 19, 2014	43.29	43.39	43.11	43.11	20,325,608	+0.13(+0.30%)
Sep 18, 2014	42.85	43.00	42.63	42.98	11,231,554	+0.31(+0.72%)
Sep 17, 2014	42.42	42.77	42.25	42.67	14,412,735	-0.08(-0.18%)
Sep 16, 2014	42.41	42.80	42.25	42.75	12,692,642	+0.33(+0.79%)
Sep 15, 2014	42.51	42.75	42.40	42.42	10,860,085	-0.02(-0.05%)
Sep 12, 2014	42.67	42.85	42.23	42.44	9,857,780	-0.39(-0.92%)
Sep 11, 2014	42.91	43.07	42.62	42.83	10,927,039	-0.16(-0.36%)
Sep 10, 2014	42.92	43.06	42.70	42.99	13,027,041	+0.14(+0.33%)
Sep 09, 2014	43.04	43.18	42.78	42.85	10,531,582	-0.35(-0.80%)
Sep 08, 2014	43.31	43.39	43.04	43.19	11,902,355	-0.09(-0.21%)
Sep 05, 2014	42.75	43.28	42.74	43.28	15,186,397	+0.78(+1.83%)
Sep 04, 2014	42.85	43.14	42.39	42.51	15,280,436	-0.28(-0.66%)
Sep 03, 2014	42.30	43.06	42.49	42.79	12,857,083	+0.49(+1.15%)
Sep 02, 2014	42.26	42.45	42.22	42.30	8,557,710	-0.23(-0.53%)
Aug 29, 2014	42.75	42.53	42.53	42.53	8,079,021	+0.08(+0.18%)
Aug 28, 2014	42.37	42.61	42.34	42.45	7,408,169	-0.20(-0.46%)
Aug 27, 2014	42.73	42.86	42.53	42.65	9,254,324	+0.06(+0.13%)
Aug 26, 2014	42.22	42.73	42.21	42.59	13,032,852	+0.33(+0.79%)
Aug 25, 2014	41.98	42.36	41.92	42.26	7,308,732	+0.40(+0.95%)
Aug 22, 2014	41.77	42.00	41.71	41.86	7,332,379	+0.23(+0.54%)
Aug 21, 2014	42.02	42.20	41.59	41.64	10,808,333	-0.45(-1.06%)
Aug 20, 2014	41.52	42.15	41.47	42.08	9,948,485	+0.40(+0.97%)
Aug 19, 2014	41.64	41.71	41.27	41.68	10,509,020	+0.35(+0.84%)
Aug 18, 2014	41.60	41.65	41.28	41.33	13,348,452	-0.13(-0.32%)
Aug 15, 2014	41.60	41.73	41.06	41.47	12,787,179	-0.12(-0.29%)
Aug 14, 2014	41.07	41.59	41.03	41.59	11,211,934	+0.66(+1.61%)
Aug 13, 2014	40.60	40.96	40.44	40.93	15,082,159	+0.58(+1.44%)
Aug 12, 2014	40.01	40.43	39.99	40.35	10,021,773	+0.26(+0.65%)
Aug 11, 2014	40.11	40.36	39.94	40.09	7,785,694	+0.08(+0.19%)
Aug 08, 2014	39.53	40.05	39.32	40.01	10,009,441	+0.64(+1.64%)
Aug 07, 2014	39.77	40.02	39.31	39.36	10,198,722	-0.21(-0.52%)
Aug 06, 2014	39.53	39.72	39.42	39.57	17,351,238	-0.07(-0.18%)
Aug 05, 2014	40.13	40.31	39.49	39.64	12,761,634	-0.73(-1.81%)
Aug 04, 2014	40.29	40.52	39.87	40.37	12,079,834	+0.18(+0.46%)
Aug 01, 2014	40.03	40.41	39.82	40.19	14,333,803	+0.04(+0.11%)
Jul 31, 2014	40.86	41.08	40.13	40.14	14,247,971	-0.95(-2.31%)
Jul 30, 2014	41.44	41.64	40.75	41.09	11,380,847	-0.35(-0.85%)
Jul 29, 2014	41.61	41.94	41.13	41.44	14,598,164	+0.43(+1.05%)
Jul 28, 2014	41.15	41.27	40.93	41.01	12,156,887	-0.13(-0.31%)
Jul 25, 2014	41.13	41.29	40.98	41.14	7,821,364	-0.04(-0.10%)
Jul 24, 2014	41.26	41.39	40.97	41.18	14,225,282	+0.07(+0.17%)
Jul 23, 2014	41.25	41.39	41.07	41.11	8,892,054	-0.23(-0.55%)
Jul 22, 2014	41.13	41.66	41.13	41.34	9,200,446	+0.30(+0.74%)
Jul 21, 2014	40.96	41.17	40.83	41.03	10,029,362	-0.24(-0.58%)
Jul 18, 2014	40.98	41.34	40.77	41.27	10,506,519	+0.52(+1.28%)
Jul 17, 2014	40.94	41.20	40.73	40.75	9,398,725	-0.39(-0.95%)
Jul 16, 2014	40.99	41.18	40.84	41.14	9,618,499	+0.17(+0.41%)
Jul 15, 2014	41.13	41.32	40.67	40.97	14,357,640	-0.19(-0.46%)
Jul 14, 2014	41.47	41.51	41.07	41.16	11,820,834	-0.18(-0.44%)
Jul 11, 2014	41.49	41.56	41.14	41.35	8,631,734	-0.10(-0.24%)
Jul 10, 2014	41.23	41.58	40.84	41.44	7,892,321	+0.02(+0.05%)
Jul 09, 2014	41.35	41.54	41.16	41.42	9,807,585	+0.27(+0.65%)
Jul 08, 2014	41.50	41.51	40.97	41.15	11,674,736	-0.25(-0.60%)
Jul 07, 2014	41.68	42.20	41.38	41.40	13,109,999	-0.48(-1.15%)
Jul 03, 2014	42.02	41.88	41.88	41.88	7,378,372	+0.11(+0.25%)
Jul 02, 2014	41.37	41.81	41.30	41.78	9,795,198	+0.38(+0.92%)
Jul 01, 2014	40.82	41.49	40.67	41.40	12,472,322	+0.47(+1.14%)
Jun 30, 2014	40.76	41.18	40.70	40.93	12,346,555	+0.23(+0.56%)
Jun 27, 2014	41.30	41.40	40.66	40.70	24,433,642	-0.71(-1.71%)
Jun 26, 2014	41.57	41.58	41.21	41.41	10,231,043	-0.23(-0.56%)
Jun 25, 2014	40.84	41.97	40.84	41.64	18,762,614	+0.67(+1.62%)
Jun 24, 2014	41.30	41.57	40.95	40.98	11,531,277	-0.41(-0.99%)
Jun 23, 2014	41.61	41.73	41.32	41.39	9,811,180	-0.30(-0.71%)
Jun 20, 2014	41.47	41.94	41.35	41.69	20,379,238	+0.44(+1.06%)
Jun 19, 2014	41.33	41.33	41.10	41.25	8,495,412	-0.08(-0.19%)
Jun 18, 2014	41.06	41.35	40.90	41.32	11,076,760	+0.25(+0.60%)
Jun 17, 2014	41.00	41.19	40.88	41.08	8,857,707	-0.01(-0.02%)
Jun 16, 2014	41.08	41.30	40.84	41.08	10,869,344	-0.12(-0.29%)
Jun 13, 2014	41.11	41.49	41.02	41.20	11,870,930	-0.04(-0.10%)
Jun 12, 2014	41.23	41.54	41.08	41.25	13,518,007	-0.05(-0.12%)
Jun 11, 2014	41.09	41.45	41.01	41.30	16,657,487	+0.22(+0.55%)
Jun 10, 2014	40.67	41.08	40.67	41.07	10,864,608	+0.45(+1.11%)
Jun 06, 2014	40.87	40.91	40.61	40.62	9,546,121	-0.18(-0.43%)
Jun 05, 2014	40.71	41.06	40.53	40.80	10,881,060	+0.12(+0.29%)
Jun 04, 2014	40.57	40.73	40.38	40.68	9,791,174	+0.01(+0.03%)
Jun 03, 2014	40.39	40.70	40.28	40.66	10,079,732	-0.01(-0.03%)