Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.58	28.03	27.40	28.03	20,881,224	+0.21(+0.74%)
Dec 28, 2012	28.07	28.19	27.82	27.82	16,544,239	-0.38(-1.36%)
Dec 27, 2012	28.21	28.35	27.93	28.21	16,653,133	-0.10(-0.34%)
Dec 26, 2012	28.38	28.47	28.22	28.30	10,413,363	-0.05(-0.19%)
Dec 24, 2012	28.36	28.58	28.28	28.36	9,468,622	-0.07(-0.24%)
Dec 21, 2012	29.04	29.07	28.38	28.43	41,951,156	-0.44(-1.52%)
Dec 20, 2012	29.06	29.29	28.76	28.86	49,084,108	-1.03(-3.44%)
Dec 19, 2012	30.23	30.44	29.86	29.89	17,078,862	-0.40(-1.31%)
Dec 18, 2012	29.84	30.40	29.69	30.29	20,559,244	+0.42(+1.40%)
Dec 17, 2012	29.87	30.02	29.79	29.87	19,397,058	+0.06(+0.21%)
Dec 14, 2012	30.06	30.10	29.72	29.81	19,259,504	-0.28(-0.93%)
Dec 13, 2012	30.77	30.77	30.06	30.09	20,075,152	-0.90(-2.89%)
Dec 12, 2012	30.95	31.14	30.82	30.99	16,431,649	+0.05(+0.15%)
Dec 11, 2012	30.58	31.00	30.47	30.94	19,841,482	+0.49(+1.60%)
Dec 10, 2012	30.44	30.69	30.41	30.45	13,652,982	-0.10(-0.34%)
Dec 07, 2012	30.49	30.56	30.23	30.56	11,494,402	+0.08(+0.27%)
Dec 06, 2012	30.43	30.53	30.38	30.47	12,878,115	+0.08(+0.27%)
Dec 05, 2012	30.35	30.64	30.28	30.39	17,010,732	-0.01(-0.02%)
Dec 04, 2012	30.38	30.66	30.38	30.40	14,601,485	+0.07(+0.23%)
Nov 30, 2012	30.49	30.61	30.21	30.33	21,940,096	-0.28(-0.92%)
Nov 29, 2012	30.77	30.77	30.45	30.61	13,962,605	+0.08(+0.25%)
Nov 28, 2012	29.95	30.54	29.81	30.54	15,503,929	+0.49(+1.64%)
Nov 27, 2012	30.15	30.25	30.02	30.04	12,954,321	-0.22(-0.72%)
Nov 26, 2012	30.12	30.35	30.07	30.26	13,702,172	-0.05(-0.18%)
Nov 23, 2012	30.12	30.32	30.07	30.32	6,540,171	+0.27(+0.89%)
Nov 21, 2012	29.99	30.08	29.87	30.05	10,644,921	+0.23(+0.76%)
Nov 20, 2012	29.73	29.90	29.60	29.82	15,928,008	+0.15(+0.51%)
Nov 19, 2012	29.66	29.71	29.50	29.67	13,422,462	+0.18(+0.63%)
Nov 16, 2012	29.33	29.60	29.00	29.49	24,299,488	+0.18(+0.63%)
Nov 15, 2012	29.41	29.54	29.13	29.30	17,941,394	-0.17(-0.58%)
Nov 14, 2012	29.92	30.06	29.38	29.47	20,750,006	-0.43(-1.44%)
Nov 13, 2012	29.97	30.44	29.90	29.91	14,024,534	-0.23(-0.77%)
Nov 12, 2012	30.45	30.48	30.04	30.14	10,705,622	-0.02(-0.07%)
Nov 09, 2012	29.91	30.34	29.86	30.16	20,441,324	+0.14(+0.47%)
Nov 08, 2012	30.47	30.65	30.02	30.02	23,851,374	-0.42(-1.39%)
Nov 07, 2012	31.19	31.27	30.25	30.44	35,153,564	-1.00(-3.18%)
Nov 06, 2012	31.30	31.71	31.27	31.44	12,758,764	+0.17(+0.55%)
Nov 05, 2012	31.37	31.49	31.02	31.27	13,117,949	-0.23(-0.72%)
Nov 02, 2012	31.66	31.87	31.49	31.49	16,141,551	+0.04(+0.13%)
Nov 01, 2012	31.32	31.83	31.27	31.45	17,769,688	+0.21(+0.68%)
Oct 31, 2012	31.78	31.98	31.11	31.24	19,769,886	-0.36(-1.13%)
Oct 26, 2012	31.35	31.60	31.60	31.60	17,440,338	-0.10(-0.32%)
Oct 25, 2012	31.56	31.73	31.50	31.70	16,024,878	+0.29(+0.92%)
Oct 24, 2012	31.46	31.62	31.36	31.41	14,079,772	-0.01(-0.02%)
Oct 23, 2012	31.62	31.86	31.40	31.42	18,263,674	-0.78(-2.42%)
Oct 19, 2012	32.82	32.86	32.10	32.20	18,953,570	-0.64(-1.94%)
Oct 18, 2012	32.38	32.86	32.38	32.84	16,046,327	+0.39(+1.20%)
Oct 17, 2012	32.23	32.52	32.23	32.45	14,800,073	+0.15(+0.47%)
Oct 16, 2012	32.00	32.36	31.98	32.29	17,460,300	+0.40(+1.24%)
Oct 15, 2012	31.32	31.93	31.28	31.90	15,016,774	+0.66(+2.13%)
Oct 12, 2012	31.22	31.49	31.19	31.23	9,997,222	+0.12(+0.37%)
Oct 11, 2012	31.42	31.44	31.05	31.12	10,257,128	-0.10(-0.33%)
Oct 10, 2012	31.61	31.76	31.08	31.22	13,839,584	-0.39(-1.23%)
Oct 09, 2012	31.64	31.86	31.51	31.61	14,650,298	-0.12(-0.37%)
Oct 08, 2012	31.61	31.81	31.35	31.73	10,273,397	+0.04(+0.13%)
Oct 05, 2012	31.78	31.84	31.40	31.69	17,370,996	+0.11(+0.35%)
Oct 04, 2012	31.43	31.76	31.39	31.58	13,077,938	+0.23(+0.74%)
Oct 03, 2012	31.15	31.40	30.99	31.34	12,350,596	+0.21(+0.68%)
Oct 02, 2012	31.10	31.22	30.88	31.13	10,512,465	+0.17(+0.56%)