Johnson & Johnson (NY: JNJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	46.12	46.51	46.08	46.35	16,092,637	+0.30(+0.64%)
Mar 29, 2012	45.87	46.06	45.82	46.06	13,508,049	-0.06(-0.12%)
Mar 28, 2012	45.96	46.11	45.80	46.11	14,665,461	+0.15(+0.34%)
Mar 27, 2012	45.91	46.03	45.83	45.96	15,229,045	+0.16(+0.35%)
Mar 26, 2012	45.60	45.86	45.56	45.80	12,101,379	+0.44(+0.96%)
Mar 23, 2012	45.32	45.47	45.23	45.36	11,473,358	+0.06(+0.14%)
Mar 22, 2012	45.45	45.46	45.25	45.30	15,114,080	-0.21(-0.46%)
Mar 21, 2012	45.65	45.73	45.42	45.51	11,156,190	-0.14(-0.31%)
Mar 20, 2012	45.68	45.77	45.51	45.65	11,043,720	-0.18(-0.38%)
Mar 19, 2012	45.64	45.87	45.61	45.82	10,419,271	+0.06(+0.14%)
Mar 16, 2012	45.82	46.00	45.54	45.76	25,198,388	+0.04(+0.08%)
Mar 15, 2012	45.63	45.94	45.57	45.73	16,184,141	-0.01(-0.02%)
Mar 14, 2012	45.82	45.94	45.69	45.73	13,678,666	-0.18(-0.38%)
Mar 13, 2012	45.97	45.99	45.70	45.91	13,952,708	+0.16(+0.35%)
Mar 12, 2012	45.36	45.78	45.35	45.75	10,366,481	+0.25(+0.56%)
Mar 09, 2012	45.56	45.67	45.39	45.49	11,969,250	-0.08(-0.17%)
Mar 08, 2012	45.64	45.73	45.49	45.57	16,096,281	+0.39(+0.86%)
Mar 07, 2012	45.16	45.30	45.06	45.18	12,185,960	-0.04(-0.08%)
Mar 06, 2012	45.30	45.49	45.11	45.22	13,469,256	-0.39(-0.86%)
Mar 05, 2012	45.46	45.65	45.35	45.61	10,816,671	+0.10(+0.22%)
Mar 02, 2012	45.49	45.58	45.37	45.51	8,629,320	-0.04(-0.09%)
Mar 01, 2012	45.75	45.86	45.42	45.56	12,542,462	-0.18(-0.38%)
Feb 29, 2012	45.83	45.86	45.47	45.73	16,300,181	-0.07(-0.15%)
Feb 28, 2012	45.40	45.97	45.32	45.80	16,481,096	+0.51(+1.13%)
Feb 27, 2012	45.16	45.42	44.99	45.29	12,128,679	-0.01(-0.02%)
Feb 24, 2012	45.53	45.53	45.11	45.30	14,911,618	-0.05(-0.11%)
Feb 23, 2012	45.41	46.01	45.21	45.35	12,908,488	+0.07(+0.15%)
Feb 22, 2012	45.33	45.51	45.19	45.28	11,701,176	-0.03(-0.06%)
Feb 21, 2012	45.44	45.44	45.10	45.30	11,601,645	+0.03(+0.08%)
Feb 17, 2012	45.43	45.47	45.14	45.27	13,003,228	+0.05(+0.11%)
Feb 16, 2012	45.00	45.39	44.89	45.22	11,764,290	+0.19(+0.42%)
Feb 15, 2012	44.93	45.24	44.91	45.03	12,878,104	+0.03(+0.06%)
Feb 14, 2012	45.10	45.18	44.81	45.00	12,889,820	-0.05(-0.11%)
Feb 13, 2012	45.21	45.24	45.00	45.05	13,871,720	+0.06(+0.12%)
Feb 10, 2012	45.07	45.12	44.75	45.00	20,033,986	-0.20(-0.45%)
Feb 09, 2012	45.39	45.52	45.15	45.20	15,700,214	-0.24(-0.54%)
Feb 08, 2012	45.42	45.52	45.34	45.44	9,837,993	-0.01(-0.03%)
Feb 07, 2012	45.39	45.55	45.29	45.46	13,231,030	+0.05(+0.11%)
Feb 06, 2012	45.60	45.68	45.31	45.41	13,689,755	-0.31(-0.69%)
Feb 03, 2012	45.90	45.99	45.65	45.72	12,973,039	+0.03(+0.08%)
Feb 02, 2012	45.76	45.95	45.52	45.69	11,890,425	-0.07(-0.15%)
Feb 01, 2012	45.95	46.20	45.73	45.76	17,623,580	-0.15(-0.33%)
Jan 31, 2012	45.88	45.94	45.67	45.91	19,408,268	+0.14(+0.30%)
Jan 30, 2012	45.51	45.77	45.37	45.77	10,741,281	+0.10(+0.23%)
Jan 27, 2012	45.71	45.88	45.60	45.67	15,030,643	-0.10(-0.21%)
Jan 26, 2012	45.65	45.89	45.43	45.76	17,987,492	+0.34(+0.75%)
Jan 25, 2012	45.16	45.49	45.11	45.42	15,117,385	+0.15(+0.32%)
Jan 24, 2012	44.82	45.59	44.82	45.28	17,674,308	+0.00(+0.00%)
Jan 23, 2012	45.44	45.51	45.19	45.28	14,535,452	-0.19(-0.41%)
Jan 20, 2012	45.47	45.66	44.96	45.46	21,125,978	+0.06(+0.12%)
Jan 19, 2012	45.39	45.45	45.13	45.41	16,796,542	-0.06(-0.14%)
Jan 18, 2012	45.46	45.53	45.28	45.47	11,622,310	+0.11(+0.25%)
Jan 17, 2012	45.65	45.76	44.93	45.36	12,001,730	-0.10(-0.21%)
Jan 13, 2012	45.26	45.47	44.83	45.46	12,890,189	+0.02(+0.05%)
Jan 12, 2012	45.47	45.56	45.23	45.44	10,627,846	+0.07(+0.15%)
Jan 11, 2012	45.35	45.65	45.16	45.37	9,697,915	-0.05(-0.11%)
Jan 10, 2012	45.35	45.55	45.28	45.42	12,169,772	+0.19(+0.42%)
Jan 09, 2012	45.25	45.34	44.87	45.23	11,391,066	+0.07(+0.15%)
Jan 06, 2012	45.58	45.60	45.00	45.16	22,051,102	-0.40(-0.87%)
Jan 05, 2012	45.50	45.69	45.16	45.55	17,065,128	-0.06(-0.12%)