Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	46.90	46.91	46.36	46.40	871,228	-0.21(-0.45%)
Oct 26, 2012	46.74	46.61	46.61	46.61	1,456,800	-0.09(-0.19%)
Oct 25, 2012	47.07	47.09	46.59	46.70	1,019,789	+0.61(+1.32%)
Oct 24, 2012	46.54	46.56	46.07	46.09	862,028	-0.20(-0.43%)
Oct 23, 2012	46.39	46.43	46.15	46.29	828,978	-0.76(-1.62%)
Oct 19, 2012	47.56	47.56	47.03	47.05	787,894	-0.58(-1.22%)
Oct 18, 2012	47.50	47.81	47.47	47.63	1,413,361	+0.30(+0.63%)
Oct 17, 2012	47.27	47.43	47.20	47.33	1,036,533	+0.06(+0.13%)
Oct 16, 2012	46.99	47.31	46.93	47.27	1,068,311	+0.81(+1.74%)
Oct 15, 2012	46.33	46.51	46.21	46.46	704,938	+0.33(+0.72%)
Oct 12, 2012	46.16	46.29	46.00	46.13	994,420	+0.31(+0.68%)
Oct 11, 2012	46.13	46.24	45.82	45.82	866,936	-0.03(-0.07%)
Oct 10, 2012	46.16	46.17	45.77	45.85	1,504,414	-0.33(-0.71%)
Oct 09, 2012	46.38	46.48	46.13	46.18	1,761,440	-0.66(-1.41%)
Oct 08, 2012	47.24	46.92	46.58	46.84	2,535,274	-0.40(-0.85%)
Oct 05, 2012	47.39	47.41	47.16	47.24	1,839,319	-0.17(-0.36%)
Oct 04, 2012	47.10	47.46	47.02	47.41	1,308,322	+0.51(+1.09%)
Oct 03, 2012	46.89	46.99	46.80	46.90	2,834,905	-0.33(-0.70%)
Oct 02, 2012	46.82	47.26	46.68	47.23	3,613,374	-0.24(-0.51%)
Oct 01, 2012	46.78	47.54	46.72	47.47	3,359,028	-0.39(-0.81%)
Sep 28, 2012	47.92	48.02	47.69	47.86	1,840,363	-0.50(-1.03%)
Sep 27, 2012	48.32	48.40	48.01	48.36	745,980	+0.50(+1.04%)
Sep 26, 2012	47.88	47.93	47.69	47.86	1,072,062	-0.15(-0.31%)
Sep 25, 2012	48.25	48.51	47.98	48.01	1,064,533	-0.18(-0.37%)
Sep 24, 2012	48.09	48.23	47.91	48.19	767,210	+0.23(+0.48%)
Sep 21, 2012	47.92	48.08	47.82	47.96	1,608,874	+0.00(+0.00%)
Sep 20, 2012	47.75	48.05	47.64	47.96	1,022,575	-0.15(-0.31%)
Sep 19, 2012	47.60	48.23	47.56	48.11	1,973,009	+0.67(+1.41%)
Sep 18, 2012	47.18	47.50	47.16	47.44	693,154	+0.50(+1.07%)
Sep 17, 2012	46.90	47.05	46.90	46.94	1,130,799	-0.02(-0.04%)
Sep 14, 2012	46.83	47.13	46.83	46.96	1,235,778	-0.38(-0.80%)
Sep 13, 2012	46.94	47.55	46.87	47.34	1,002,251	+0.46(+0.98%)
Sep 12, 2012	46.87	47.02	46.72	46.88	1,123,708	+0.00(+0.00%)
Sep 11, 2012	46.75	47.00	46.67	46.88	1,016,180	+0.33(+0.71%)
Sep 10, 2012	46.46	46.74	46.36	46.55	2,678,254	-0.24(-0.51%)
Sep 07, 2012	46.66	47.00	46.66	46.79	2,305,763	-0.20(-0.43%)
Sep 06, 2012	46.43	47.07	46.43	46.99	1,090,317	+0.42(+0.90%)
Sep 05, 2012	46.72	46.77	46.46	46.57	734,405	+0.23(+0.50%)
Sep 04, 2012	46.34	46.51	46.09	46.34	1,283,597	-0.45(-0.96%)
Aug 31, 2012	47.16	47.27	46.57	46.79	1,056,952	-0.21(-0.45%)
Aug 30, 2012	47.20	47.20	46.80	47.00	1,150,818	+0.00(+0.00%)
Aug 29, 2012	46.95	47.11	46.84	47.00	1,280,025	-0.23(-0.49%)
Aug 27, 2012	47.18	47.26	47.12	47.23	1,110,321	-0.05(-0.11%)
Aug 24, 2012	47.13	47.45	47.06	47.28	763,029	+0.29(+0.62%)
Aug 23, 2012	47.07	47.21	46.86	46.99	652,048	+0.11(+0.23%)
Aug 22, 2012	46.74	47.05	46.72	46.88	932,843	-0.07(-0.15%)
Aug 21, 2012	47.11	47.34	46.94	46.95	1,057,434	-0.14(-0.30%)
Aug 20, 2012	46.86	47.18	46.70	47.09	1,044,778	-0.19(-0.40%)
Aug 17, 2012	47.17	47.36	46.98	47.28	1,053,715	-0.42(-0.88%)
Aug 16, 2012	47.46	47.82	47.40	47.70	1,042,092	+0.12(+0.25%)
Aug 15, 2012	47.44	47.70	47.39	47.58	1,023,379	+0.27(+0.57%)
Aug 14, 2012	47.26	47.46	47.17	47.31	1,279,329	+0.20(+0.42%)
Aug 13, 2012	46.97	47.19	46.91	47.11	949,167	-0.05(-0.11%)
Aug 10, 2012	46.55	47.19	46.49	47.16	1,166,946	+0.33(+0.70%)
Aug 09, 2012	46.92	47.06	46.79	46.83	1,227,234	-0.36(-0.76%)
Aug 08, 2012	47.01	47.28	46.86	47.19	1,313,866	-0.92(-1.91%)
Aug 07, 2012	48.19	48.27	48.06	48.11	1,476,086	-0.02(-0.04%)
Aug 06, 2012	47.98	48.35	47.98	48.13	1,440,199	-0.08(-0.17%)
Aug 03, 2012	48.06	48.39	47.97	48.21	2,320,487	+1.13(+2.40%)
Aug 02, 2012	47.32	47.43	46.76	47.08	1,428,286	-0.06(-0.13%)