Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.28	32.79	32.12	32.12	31,599,324	-0.25(-0.79%)
May 30, 2013	32.34	32.59	32.15	32.37	22,104,310	+0.14(+0.43%)
May 29, 2013	32.53	32.65	31.99	32.24	23,338,000	-0.52(-1.58%)
May 28, 2013	32.97	33.45	32.68	32.75	25,682,222	+0.32(+0.98%)
May 24, 2013	32.36	32.44	32.05	32.44	22,965,876	-0.12(-0.36%)
May 23, 2013	31.96	32.63	31.93	32.55	32,828,954	+0.43(+1.33%)
May 22, 2013	32.74	33.22	31.98	32.13	61,979,004	-0.43(-1.31%)
May 21, 2013	31.12	32.69	31.08	32.55	68,374,896	+1.46(+4.69%)
May 20, 2013	31.61	31.65	31.02	31.10	24,323,130	-0.54(-1.70%)
May 17, 2013	31.84	32.13	31.01	31.63	31,603,640	-0.26(-0.82%)
May 16, 2013	32.04	32.12	30.96	31.89	17,392,826	-0.25(-0.77%)
May 15, 2013	32.14	32.51	31.96	32.14	19,198,154	+0.39(+1.21%)
May 13, 2013	31.53	31.80	31.42	31.76	14,897,241	+0.15(+0.48%)
May 10, 2013	31.32	31.60	31.29	31.60	20,244,326	+0.32(+1.01%)
May 09, 2013	31.12	31.38	30.92	31.29	20,612,410	+0.34(+1.11%)
May 08, 2013	31.03	31.36	30.93	30.94	26,620,328	-0.19(-0.62%)
May 07, 2013	31.02	31.16	30.87	31.14	21,123,338	+0.20(+0.64%)
May 06, 2013	31.30	31.64	30.93	30.94	20,495,838	-0.47(-1.51%)
May 03, 2013	31.81	31.45	31.27	31.41	18,723,992	-0.04(-0.13%)
May 02, 2013	31.57	31.65	31.29	31.45	20,711,878	+0.03(+0.09%)
May 01, 2013	30.81	31.85	30.68	31.43	57,781,004	-0.90(-2.79%)
Apr 30, 2013	32.84	32.90	32.33	32.33	28,709,050	-0.56(-1.71%)
Apr 29, 2013	32.93	33.10	32.82	32.89	16,539,915	-0.03(-0.10%)
Apr 26, 2013	33.01	33.06	32.57	32.92	15,433,075	+0.36(+1.10%)
Apr 25, 2013	32.98	33.01	32.52	32.57	23,197,554	-0.41(-1.25%)
Apr 24, 2013	33.48	33.56	32.92	32.98	22,602,720	-0.47(-1.40%)
Apr 23, 2013	32.98	33.49	32.97	33.45	25,667,616	+0.49(+1.48%)
Apr 22, 2013	32.64	32.96	32.45	32.96	20,740,194	+0.30(+0.91%)
Apr 19, 2013	32.23	32.66	32.09	32.66	18,473,600	+0.64(+2.00%)
Apr 18, 2013	32.23	32.31	31.98	32.02	16,389,108	-0.14(-0.43%)
Apr 17, 2013	32.13	32.26	31.92	32.16	17,122,988	-0.14(-0.43%)
Apr 16, 2013	32.08	32.36	31.98	32.30	14,813,456	+0.34(+1.08%)
Apr 15, 2013	32.25	32.67	31.96	31.96	22,317,044	-0.45(-1.38%)
Apr 12, 2013	32.10	32.42	32.09	32.40	14,633,964	-0.07(-0.21%)
Apr 11, 2013	32.11	32.68	32.11	32.47	25,499,126	+0.25(+0.79%)
Apr 10, 2013	31.58	32.31	31.49	32.22	27,239,026	+0.91(+2.92%)
Apr 09, 2013	31.45	31.60	31.18	31.30	15,386,383	+0.02(+0.07%)
Apr 08, 2013	31.01	31.28	30.92	31.28	14,762,319	+0.24(+0.78%)
Apr 05, 2013	30.98	31.11	30.88	31.04	18,322,234	-0.13(-0.42%)
Apr 04, 2013	31.22	31.56	30.96	31.17	20,307,208	-0.03(-0.09%)
Apr 03, 2013	30.95	31.75	30.95	31.20	37,615,968	+0.31(+1.00%)
Apr 02, 2013	30.61	30.95	30.55	30.89	18,591,794	+0.39(+1.26%)
Apr 01, 2013	30.26	30.52	30.11	30.50	14,398,920	+0.10(+0.34%)
Mar 28, 2013	30.30	30.47	30.24	30.40	24,205,146	+0.07(+0.23%)
Mar 27, 2013	30.35	30.44	30.20	30.33	15,949,783	-0.20(-0.65%)
Mar 26, 2013	30.23	30.54	30.19	30.53	17,612,888	+0.48(+1.60%)
Mar 25, 2013	30.23	30.26	29.93	30.05	19,071,072	-0.14(-0.48%)
Mar 22, 2013	30.17	30.34	30.13	30.19	14,515,922	+0.08(+0.25%)
Mar 21, 2013	30.28	30.39	30.09	30.12	17,308,106	-0.23(-0.75%)
Mar 20, 2013	30.26	30.46	30.18	30.35	21,771,192	+0.29(+0.96%)
Mar 19, 2013	30.06	30.15	29.99	30.06	22,541,428	+0.05(+0.16%)
Mar 18, 2013	30.11	30.22	29.97	30.01	17,617,924	-0.32(-1.04%)
Mar 15, 2013	30.15	30.33	30.12	30.33	35,399,672	-0.12(-0.41%)
Mar 14, 2013	30.75	30.78	29.99	30.45	37,649,688	-0.22(-0.72%)
Mar 13, 2013	30.63	30.77	30.59	30.67	26,063,574	-0.31(-1.00%)
Mar 12, 2013	30.03	31.24	30.86	30.98	81,432,560	+0.95(+3.16%)
Mar 11, 2013	29.54	30.04	29.49	30.03	56,180,528	+0.47(+1.61%)
Mar 08, 2013	29.85	29.92	29.52	29.55	42,562,076	-0.21(-0.69%)
Mar 07, 2013	30.14	30.22	29.64	29.76	19,980,668	-0.28(-0.94%)
Mar 06, 2013	29.78	30.08	29.62	30.04	26,778,292	+0.30(+0.99%)
Mar 05, 2013	29.99	30.02	29.64	29.75	21,980,958	-0.06(-0.21%)
Mar 04, 2013	29.52	29.82	29.41	29.81	20,590,486	+0.49(+1.67%)