Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2013	28.97	29.20	28.97	29.17	21,656,668	-0.07(-0.23%)
Feb 28, 2013	29.50	29.54	29.24	29.24	20,772,286	-0.16(-0.56%)
Feb 27, 2013	28.93	29.53	28.93	29.41	18,889,926	+0.38(+1.30%)
Feb 26, 2013	29.25	29.29	28.81	29.03	20,320,176	-0.38(-1.28%)
Feb 22, 2013	29.14	29.61	29.10	29.41	22,497,794	+0.32(+1.11%)
Feb 21, 2013	29.08	29.13	28.93	29.08	17,279,128	-0.11(-0.38%)
Feb 20, 2013	28.99	29.25	28.89	29.19	24,552,844	+0.30(+1.04%)
Feb 19, 2013	28.47	28.89	28.45	28.89	19,444,078	+0.55(+1.93%)
Feb 15, 2013	28.37	28.40	28.22	28.34	22,767,820	+0.16(+0.56%)
Feb 14, 2013	28.08	28.21	27.94	28.19	23,866,930	+0.03(+0.10%)
Feb 13, 2013	28.34	28.39	28.06	28.16	23,101,310	-0.21(-0.72%)
Feb 12, 2013	28.31	28.45	28.15	28.37	14,608,005	+0.05(+0.17%)
Feb 11, 2013	28.19	28.40	28.12	28.32	16,676,172	+0.14(+0.49%)
Feb 08, 2013	28.10	28.18	28.02	28.18	21,425,102	+0.12(+0.44%)
Feb 07, 2013	28.13	28.26	27.98	28.06	23,636,428	-0.06(-0.22%)
Feb 06, 2013	28.30	28.37	28.04	28.12	25,402,858	+0.16(+0.59%)
Feb 04, 2013	28.32	28.51	27.94	27.95	42,976,172	-0.67(-2.34%)
Feb 01, 2013	28.91	29.25	28.41	28.63	55,078,540	-0.97(-3.28%)
Jan 31, 2013	29.72	29.86	29.60	29.60	21,249,438	-0.17(-0.57%)
Jan 30, 2013	29.88	29.95	29.74	29.77	18,518,394	-0.11(-0.37%)
Jan 29, 2013	29.56	29.93	29.42	29.88	22,971,930	+0.50(+1.70%)
Jan 28, 2013	29.66	29.75	29.38	29.38	17,316,250	-0.36(-1.22%)
Jan 25, 2013	29.51	29.74	29.23	29.74	19,244,142	+0.31(+1.07%)
Jan 24, 2013	29.39	29.57	29.38	29.43	18,260,802	+0.12(+0.42%)
Jan 23, 2013	29.43	29.48	29.12	29.30	20,712,784	-0.26(-0.88%)
Jan 22, 2013	29.27	29.58	29.16	29.56	17,875,738	+0.15(+0.51%)
Jan 18, 2013	29.34	29.41	29.19	29.41	24,017,526	+0.16(+0.54%)
Jan 17, 2013	29.30	29.32	29.11	29.25	22,667,488	+0.14(+0.49%)
Jan 16, 2013	29.35	29.45	29.08	29.11	17,405,438	-0.23(-0.77%)
Jan 15, 2013	29.69	29.80	29.30	29.34	17,355,128	-0.32(-1.08%)
Jan 14, 2013	29.64	29.81	29.46	29.66	16,245,335	+0.08(+0.25%)
Jan 11, 2013	29.23	29.65	29.23	29.58	17,740,146	+0.31(+1.05%)
Jan 10, 2013	29.34	29.53	29.25	29.28	18,954,834	+0.13(+0.45%)
Jan 09, 2013	29.01	29.19	28.88	29.15	14,719,646	+0.28(+0.97%)
Jan 08, 2013	28.91	29.21	28.86	28.86	21,557,012	+0.04(+0.14%)
Jan 07, 2013	28.77	28.87	28.64	28.82	16,812,252	+0.10(+0.36%)
Jan 04, 2013	29.06	29.08	28.62	28.72	22,550,174	-0.25(-0.85%)
Jan 03, 2013	28.67	29.04	28.13	28.97	34,403,148	+0.68(+2.39%)
Jan 02, 2013	28.34	28.36	28.02	28.29	23,317,234	+0.27(+0.98%)
Dec 31, 2012	27.56	28.02	27.39	28.02	20,891,112	+0.21(+0.74%)
Dec 28, 2012	28.06	28.17	27.80	27.81	16,552,074	-0.38(-1.36%)
Dec 27, 2012	28.20	28.34	27.92	28.19	16,661,020	-0.10(-0.34%)
Dec 26, 2012	28.37	28.45	28.21	28.29	10,418,294	-0.05(-0.19%)
Dec 24, 2012	28.35	28.57	28.27	28.34	9,473,106	-0.07(-0.24%)
Dec 21, 2012	29.03	29.06	28.37	28.41	41,971,024	-0.44(-1.52%)
Dec 20, 2012	29.05	29.28	28.74	28.85	49,107,352	-1.03(-3.44%)
Dec 19, 2012	30.21	30.43	29.84	29.88	17,086,950	-0.40(-1.31%)
Dec 18, 2012	29.83	30.38	29.67	30.27	20,568,980	+0.42(+1.40%)
Dec 17, 2012	29.86	30.00	29.77	29.86	19,406,244	+0.06(+0.21%)
Dec 14, 2012	30.04	30.08	29.71	29.80	19,268,624	-0.28(-0.93%)
Dec 13, 2012	30.75	30.75	30.04	30.08	20,084,658	-0.90(-2.89%)
Dec 12, 2012	30.94	31.13	30.81	30.97	16,439,430	+0.05(+0.15%)
Dec 11, 2012	30.56	30.99	30.45	30.92	19,850,878	+0.49(+1.60%)
Dec 10, 2012	30.43	30.67	30.40	30.44	13,659,447	-0.10(-0.34%)
Dec 07, 2012	30.47	30.55	30.22	30.54	11,499,846	+0.08(+0.27%)
Dec 06, 2012	30.42	30.51	30.37	30.46	12,884,214	+0.08(+0.27%)
Dec 05, 2012	30.34	30.63	30.27	30.38	17,018,788	-0.01(-0.02%)
Dec 04, 2012	30.37	30.64	30.37	30.38	14,608,399	+0.07(+0.23%)
Nov 30, 2012	30.48	30.60	30.19	30.32	21,950,486	-0.28(-0.92%)
Nov 29, 2012	30.76	30.76	30.44	30.60	13,969,217	+0.08(+0.25%)
Nov 28, 2012	29.94	30.53	29.80	30.52	15,511,271	+0.49(+1.64%)
Nov 27, 2012	30.13	30.24	30.01	30.03	12,960,456	-0.22(-0.72%)
Nov 26, 2012	30.11	30.34	30.06	30.25	13,708,661	-0.05(-0.18%)
Nov 23, 2012	30.10	30.31	30.06	30.30	6,543,269	+0.27(+0.89%)
Nov 21, 2012	29.97	30.06	29.86	30.04	10,649,962	+0.23(+0.76%)
Nov 20, 2012	29.71	29.88	29.59	29.81	15,935,551	+0.15(+0.51%)
Nov 19, 2012	29.64	29.70	29.49	29.66	13,428,818	+0.18(+0.63%)
Nov 16, 2012	29.32	29.58	28.99	29.47	24,310,996	+0.18(+0.63%)
Nov 15, 2012	29.40	29.52	29.12	29.29	17,949,890	-0.17(-0.58%)
Nov 14, 2012	29.91	30.04	29.36	29.46	20,759,832	-0.43(-1.44%)
Nov 13, 2012	29.95	30.43	29.88	29.89	14,031,176	-0.23(-0.77%)
Nov 12, 2012	30.43	30.47	30.02	30.12	10,710,692	-0.02(-0.07%)
Nov 09, 2012	29.90	30.33	29.85	30.14	20,451,004	+0.14(+0.47%)
Nov 08, 2012	30.46	30.64	30.00	30.00	23,862,670	-0.42(-1.39%)
Nov 07, 2012	31.17	31.25	30.23	30.43	35,170,212	-1.00(-3.18%)
Nov 06, 2012	31.28	31.70	31.25	31.42	12,764,806	+0.17(+0.55%)
Nov 05, 2012	31.36	31.48	31.01	31.25	13,124,162	-0.23(-0.72%)
Nov 02, 2012	31.65	31.86	31.47	31.48	16,149,195	+0.04(+0.13%)
Nov 01, 2012	31.31	31.82	31.26	31.44	17,778,102	+0.21(+0.68%)
Oct 31, 2012	31.77	31.96	31.10	31.23	19,779,248	-0.36(-1.13%)
Oct 26, 2012	31.34	31.58	31.58	31.58	17,448,598	-0.10(-0.32%)
Oct 25, 2012	31.55	31.71	31.49	31.68	16,032,467	+0.29(+0.92%)
Oct 24, 2012	31.44	31.61	31.34	31.40	14,086,439	-0.01(-0.02%)
Oct 23, 2012	31.61	31.84	31.39	31.40	18,272,322	-0.78(-2.42%)
Oct 19, 2012	32.81	32.84	32.08	32.18	18,962,546	-0.64(-1.94%)
Oct 18, 2012	32.36	32.85	32.36	32.82	16,053,926	+0.39(+1.20%)
Oct 17, 2012	32.22	32.51	32.22	32.43	14,807,081	+0.15(+0.47%)
Oct 16, 2012	31.99	32.35	31.96	32.28	17,468,570	+0.40(+1.24%)
Oct 15, 2012	31.30	31.91	31.27	31.88	15,023,885	+0.66(+2.13%)
Oct 12, 2012	31.21	31.48	31.18	31.22	10,001,956	+0.12(+0.37%)
Oct 11, 2012	31.40	31.42	31.03	31.10	10,261,985	-0.10(-0.33%)
Oct 10, 2012	31.60	31.75	31.07	31.21	13,846,138	-0.39(-1.23%)
Oct 09, 2012	31.62	31.85	31.50	31.60	14,657,236	-0.12(-0.37%)
Oct 08, 2012	31.60	31.79	31.34	31.71	10,278,262	+0.04(+0.13%)
Oct 05, 2012	31.77	31.82	31.38	31.67	17,379,222	+0.11(+0.35%)
Oct 04, 2012	31.41	31.75	31.38	31.56	13,084,131	+0.23(+0.74%)
Oct 03, 2012	31.14	31.39	30.98	31.33	12,356,445	+0.21(+0.68%)
Oct 02, 2012	31.09	31.21	30.86	31.12	10,517,443	+0.17(+0.56%)
Oct 01, 2012	30.77	31.20	30.77	30.94	12,501,131	+0.08(+0.27%)
Sep 28, 2012	30.83	30.94	30.64	30.86	18,269,296	-0.09(-0.30%)
Sep 27, 2012	30.84	31.10	30.80	30.95	14,370,679	+0.15(+0.49%)
Sep 26, 2012	30.87	31.05	30.79	30.80	18,489,866	-0.07(-0.22%)
Sep 25, 2012	30.95	31.27	30.70	30.87	18,714,260	-0.02(-0.07%)
Sep 24, 2012	30.76	30.97	30.65	30.89	14,598,096	+0.16(+0.51%)
Sep 21, 2012	30.76	30.97	30.70	30.73	29,624,830	+0.01(+0.04%)
Sep 20, 2012	30.36	30.77	30.35	30.72	14,562,294	+0.26(+0.85%)
Sep 19, 2012	30.19	30.64	30.17	30.46	14,347,014	+0.29(+0.98%)
Sep 18, 2012	29.95	30.21	29.90	30.16	11,009,289	+0.05(+0.18%)
Sep 17, 2012	29.75	30.11	29.75	30.11	16,089,342	+0.26(+0.87%)
Sep 14, 2012	30.49	30.49	29.73	29.85	24,167,426	-0.71(-2.33%)
Sep 13, 2012	30.16	30.59	30.12	30.56	17,330,936	+0.09(+0.29%)
Sep 12, 2012	30.35	30.50	30.32	30.47	13,076,174	+0.14(+0.45%)
Sep 11, 2012	30.35	30.50	30.30	30.34	12,515,013	+0.05(+0.16%)
Sep 10, 2012	30.09	30.37	30.04	30.29	13,145,153	+0.14(+0.48%)
Sep 07, 2012	30.40	30.41	30.06	30.14	12,184,673	-0.13(-0.42%)
Sep 06, 2012	29.87	30.29	29.85	30.27	14,431,961	+0.54(+1.83%)
Sep 05, 2012	29.69	29.79	29.48	29.73	12,179,516	+0.13(+0.44%)
Sep 04, 2012	29.52	29.69	29.34	29.60	35,934,592	+0.14(+0.46%)
Aug 31, 2012	29.65	29.82	29.36	29.46	40,305,960	-0.05(-0.16%)
Aug 30, 2012	29.33	29.61	29.18	29.51	12,499,335	+0.04(+0.14%)
Aug 29, 2012	29.39	29.59	29.21	29.47	11,117,638	+0.01(+0.02%)
Aug 27, 2012	29.41	29.59	29.32	29.46	11,326,233	-0.05(-0.16%)
Aug 24, 2012	29.18	29.65	29.18	29.51	14,849,013	+0.22(+0.75%)
Aug 23, 2012	29.36	29.41	29.16	29.29	14,685,199	-0.08(-0.26%)
Aug 22, 2012	29.39	29.48	29.29	29.36	12,585,277	-0.02(-0.07%)
Aug 21, 2012	29.77	29.94	29.36	29.38	15,730,611	-0.55(-1.85%)
Aug 20, 2012	29.67	29.97	29.59	29.94	12,759,272	+0.28(+0.95%)
Aug 17, 2012	30.14	30.14	29.49	29.66	21,681,058	-0.41(-1.37%)
Aug 16, 2012	30.12	30.22	30.01	30.07	12,268,782	-0.08(-0.27%)
Aug 15, 2012	30.29	30.37	30.11	30.15	10,887,437	-0.24(-0.79%)
Aug 14, 2012	30.45	30.55	30.30	30.39	9,164,674	-0.01(-0.02%)
Aug 13, 2012	30.51	30.53	30.28	30.40	12,470,140	-0.10(-0.34%)
Aug 10, 2012	30.10	30.50	30.08	30.50	13,576,009	+0.20(+0.65%)
Aug 09, 2012	30.04	30.33	29.91	30.30	14,594,212	+0.15(+0.50%)
Aug 08, 2012	30.10	30.30	29.99	30.15	15,768,791	+0.04(+0.14%)
Aug 07, 2012	30.48	30.49	30.10	30.11	15,906,649	-0.34(-1.10%)
Aug 06, 2012	30.25	30.55	30.23	30.45	13,291,816	+0.23(+0.77%)
Aug 03, 2012	30.41	30.58	30.16	30.21	14,635,756	+0.16(+0.55%)
Aug 02, 2012	30.14	30.27	29.78	30.05	14,387,630	-0.25(-0.84%)
Aug 01, 2012	30.42	30.65	30.18	30.30	16,427,015	+0.08(+0.25%)
Jul 31, 2012	30.42	30.58	30.23	30.23	18,465,918	-0.21(-0.70%)
Jul 30, 2012	30.55	30.75	30.34	30.44	18,924,194	-0.42(-1.36%)
Jul 27, 2012	29.94	30.91	29.74	30.86	43,811,792	+1.21(+4.07%)
Jul 26, 2012	29.46	29.94	29.41	29.65	23,823,712	+0.49(+1.67%)
Jul 25, 2012	29.36	29.42	28.99	29.17	17,873,914	-0.05(-0.16%)
Jul 24, 2012	29.58	29.67	28.92	29.21	29,776,384	-0.40(-1.34%)
Jul 23, 2012	29.58	29.73	29.47	29.61	21,012,036	-0.10(-0.32%)
Jul 20, 2012	29.85	29.88	29.64	29.71	19,031,434	-0.36(-1.21%)
Jul 19, 2012	30.08	30.13	29.80	30.07	20,443,576	+0.00(+0.00%)
Jul 18, 2012	30.06	30.19	29.89	30.07	23,689,108	-0.17(-0.57%)
Jul 17, 2012	29.62	30.37	29.54	30.24	29,436,002	+0.57(+1.94%)
Jul 16, 2012	29.58	29.79	29.43	29.67	22,260,022	-0.08(-0.28%)
Jul 13, 2012	29.47	29.82	29.38	29.75	24,795,862	+0.38(+1.30%)
Jul 12, 2012	29.34	29.55	29.26	29.36	67,153,840	+1.16(+4.13%)
Jul 11, 2012	28.32	28.38	28.10	28.20	18,062,274	-0.11(-0.39%)
Jul 10, 2012	28.86	28.89	28.24	28.31	24,418,708	-0.52(-1.80%)
Jul 09, 2012	28.54	28.92	28.42	28.83	29,548,036	+0.42(+1.49%)
Jul 06, 2012	28.28	28.43	28.26	28.41	14,701,468	-0.08(-0.29%)
Jul 05, 2012	28.52	28.60	28.26	28.49	13,519,208	-0.12(-0.43%)
Jul 03, 2012	28.56	28.71	28.44	28.61	11,040,598	-0.03(-0.10%)
Jul 02, 2012	28.23	28.64	28.21	28.64	20,954,094	+0.07(+0.24%)
Jun 29, 2012	27.98	28.57	27.98	28.57	34,603,324	+0.73(+2.63%)
Jun 28, 2012	27.65	27.85	27.50	27.84	18,357,400	+0.10(+0.37%)
Jun 27, 2012	27.43	27.89	27.35	27.74	19,183,016	+0.32(+1.16%)
Jun 26, 2012	27.25	27.92	27.18	27.42	16,715,820	+0.19(+0.70%)
Jun 25, 2012	27.31	27.40	27.17	27.23	22,427,934	-0.27(-0.98%)
Jun 22, 2012	27.10	27.59	27.07	27.50	35,315,280	+0.50(+1.85%)
Jun 21, 2012	26.93	27.23	26.89	27.00	25,331,060	+0.16(+0.61%)
Jun 20, 2012	26.80	26.95	26.69	26.83	16,617,534	-0.01(-0.05%)
Jun 19, 2012	26.59	26.98	26.59	26.85	17,390,976	+0.26(+0.98%)
Jun 18, 2012	26.50	26.73	26.50	26.59	12,062,786	-0.06(-0.23%)
Jun 15, 2012	26.70	26.76	26.60	26.65	23,458,160	+0.10(+0.39%)
Jun 14, 2012	26.36	26.65	26.24	26.54	18,864,662	+0.27(+1.02%)
Jun 13, 2012	26.28	26.54	26.19	26.28	16,900,108	-0.31(-1.16%)
Jun 12, 2012	26.42	26.59	26.27	26.59	15,295,341	+0.26(+0.99%)
Jun 11, 2012	26.43	26.53	26.31	26.33	68,409,384	+0.01(+0.03%)
Jun 08, 2012	26.33	26.38	26.18	26.32	74,416,232	+0.09(+0.34%)
Jun 07, 2012	26.05	26.33	26.01	26.23	77,990,584	+0.29(+1.13%)
Jun 06, 2012	25.83	25.94	25.68	25.94	18,432,534	+0.27(+1.07%)
Jun 05, 2012	25.59	25.70	25.50	25.66	15,431,855	+0.03(+0.11%)
Jun 04, 2012	25.44	25.64	25.40	25.63	15,951,273	+0.19(+0.75%)