Johnson & Johnson (NY: JNJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	48.30	48.62	48.09	48.29	14,176,654	+0.16(+0.33%)
Aug 30, 2012	48.14	48.27	47.87	48.13	13,507,198	-0.11(-0.24%)
Aug 29, 2012	48.18	48.57	48.02	48.24	13,418,886	-0.09(-0.18%)
Aug 27, 2012	48.37	48.67	48.32	48.33	12,234,112	-0.08(-0.16%)
Aug 24, 2012	48.14	48.58	48.09	48.41	15,776,081	+0.34(+0.70%)
Aug 23, 2012	48.12	48.22	47.94	48.07	12,770,070	-0.01(-0.01%)
Aug 22, 2012	47.99	48.21	47.92	48.08	11,598,311	-0.02(-0.04%)
Aug 21, 2012	48.04	48.43	47.99	48.10	13,449,796	+0.06(+0.12%)
Aug 20, 2012	48.12	48.14	48.02	48.04	17,818,478	-0.07(-0.15%)
Aug 17, 2012	48.34	48.38	47.91	48.12	16,909,412	-0.28(-0.59%)
Aug 16, 2012	48.57	48.58	48.27	48.40	19,048,974	-0.11(-0.22%)
Aug 15, 2012	48.62	48.85	48.47	48.51	13,173,965	-0.21(-0.42%)
Aug 14, 2012	48.78	48.79	48.61	48.71	11,579,296	+0.13(+0.26%)
Aug 13, 2012	48.53	48.65	48.38	48.58	10,144,353	-0.13(-0.26%)
Aug 10, 2012	48.34	48.76	48.34	48.71	10,772,745	+0.23(+0.47%)
Aug 09, 2012	48.49	48.72	48.38	48.48	10,940,642	-0.02(-0.04%)
Aug 08, 2012	48.46	48.65	48.41	48.51	9,262,235	+0.04(+0.09%)
Aug 07, 2012	48.83	48.92	48.41	48.46	15,878,498	-0.39(-0.80%)
Aug 06, 2012	49.09	49.21	48.81	48.85	12,290,994	-0.20(-0.41%)
Aug 03, 2012	48.95	49.19	48.89	49.05	15,357,609	+0.48(+0.98%)
Aug 02, 2012	48.83	48.95	48.27	48.58	19,073,778	-0.66(-1.34%)
Aug 01, 2012	49.31	49.50	49.14	49.24	16,460,877	+0.11(+0.23%)
Jul 31, 2012	49.14	49.36	49.04	49.12	14,533,450	-0.16(-0.33%)
Jul 30, 2012	49.23	49.43	49.08	49.29	11,807,664	-0.05(-0.10%)
Jul 27, 2012	48.93	49.45	48.89	49.34	19,750,190	+0.55(+1.13%)
Jul 26, 2012	48.47	48.95	48.41	48.78	23,121,736	+0.86(+1.79%)
Jul 25, 2012	48.02	48.27	47.82	47.92	13,924,947	+0.13(+0.27%)
Jul 24, 2012	48.33	48.43	47.55	47.80	17,115,548	-0.54(-1.12%)
Jul 23, 2012	48.36	48.48	48.01	48.34	16,584,227	-0.37(-0.76%)
Jul 20, 2012	49.22	49.22	48.51	48.70	19,678,974	-0.64(-1.29%)
Jul 19, 2012	49.14	49.46	48.95	49.34	19,022,310	+0.11(+0.23%)
Jul 18, 2012	48.78	49.29	48.73	49.23	22,004,570	+0.26(+0.54%)
Jul 17, 2012	48.14	49.09	47.98	48.97	34,102,628	+0.39(+0.80%)
Jul 16, 2012	48.59	48.77	48.51	48.58	18,207,808	-0.11(-0.23%)
Jul 13, 2012	48.11	48.78	48.07	48.69	18,504,918	+0.64(+1.33%)
Jul 12, 2012	47.99	48.34	47.86	48.05	23,208,510	-0.13(-0.28%)
Jul 11, 2012	48.28	48.34	48.06	48.19	16,946,090	+0.01(+0.03%)
Jul 10, 2012	48.24	48.33	48.07	48.17	18,109,978	+0.07(+0.15%)
Jul 09, 2012	48.07	48.23	47.99	48.10	17,593,996	+0.10(+0.21%)
Jul 06, 2012	47.91	48.17	47.80	48.00	13,750,141	-0.10(-0.21%)
Jul 05, 2012	48.20	48.36	48.10	48.10	16,708,953	-0.18(-0.38%)
Jul 03, 2012	48.23	48.34	48.06	48.29	12,544,469	+0.03(+0.06%)
Jul 02, 2012	47.94	48.26	47.79	48.26	17,689,124	+0.31(+0.65%)
Jun 29, 2012	47.76	48.04	47.70	47.94	25,514,420	+0.44(+0.93%)
Jun 28, 2012	47.34	47.55	47.15	47.50	17,065,708	+0.07(+0.15%)
Jun 27, 2012	47.14	47.69	47.09	47.43	24,792,358	+0.30(+0.63%)
Jun 26, 2012	47.24	47.33	47.13	47.14	15,641,125	-0.06(-0.12%)
Jun 25, 2012	47.02	47.28	46.94	47.19	19,334,182	-0.09(-0.20%)
Jun 22, 2012	47.31	47.53	47.21	47.28	26,733,038	+0.17(+0.36%)
Jun 21, 2012	47.23	47.53	46.95	47.11	34,587,248	-0.43(-0.91%)
Jun 20, 2012	47.39	47.55	47.16	47.55	29,923,596	+0.20(+0.42%)
Jun 19, 2012	47.05	47.52	47.09	47.35	33,276,816	+0.30(+0.63%)
Jun 18, 2012	46.71	47.11	46.71	47.05	36,285,172	+0.21(+0.44%)
Jun 15, 2012	46.77	46.91	46.49	46.84	36,626,892	+0.40(+0.86%)
Jun 14, 2012	45.67	46.66	45.62	46.45	48,353,816	+0.71(+1.55%)
Jun 13, 2012	45.59	45.92	44.84	45.74	138,712,864	+0.97(+2.17%)
Jun 12, 2012	44.11	44.90	43.88	44.77	37,560,076	+0.68(+1.55%)
Jun 11, 2012	44.69	44.73	44.08	44.08	17,227,960	-0.61(-1.37%)
Jun 08, 2012	44.38	44.74	44.23	44.69	15,852,151	+0.13(+0.29%)
Jun 07, 2012	44.84	44.85	44.36	44.57	18,261,294	+0.00(+0.00%)
Jun 06, 2012	44.06	44.57	43.92	44.57	16,292,904	+0.42(+0.95%)
Jun 05, 2012	44.11	44.27	44.00	44.15	13,420,749	-0.09(-0.21%)
Jun 04, 2012	44.03	44.32	43.92	44.24	12,968,635	+0.40(+0.91%)