Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.29	32.81	32.13	32.14	31,584,368	-0.25(-0.79%)
May 30, 2013	32.36	32.61	32.16	32.39	22,093,848	+0.14(+0.43%)
May 29, 2013	32.54	32.66	32.00	32.25	23,326,954	-0.52(-1.57%)
May 28, 2013	32.99	33.47	32.70	32.77	25,670,068	+0.32(+0.98%)
May 24, 2013	32.38	32.45	32.07	32.45	22,955,006	-0.12(-0.36%)
May 23, 2013	31.97	32.64	31.94	32.57	32,813,416	+0.43(+1.33%)
May 22, 2013	32.75	33.24	31.99	32.14	61,949,672	-0.43(-1.31%)
May 21, 2013	31.13	32.71	31.10	32.57	68,342,536	+1.46(+4.69%)
May 20, 2013	31.63	31.67	31.03	31.11	24,311,618	-0.54(-1.70%)
May 17, 2013	31.85	32.14	31.02	31.65	31,588,682	-0.26(-0.82%)
May 16, 2013	32.05	32.14	30.97	31.91	17,384,594	-0.25(-0.77%)
May 15, 2013	32.16	32.52	31.97	32.16	19,189,068	+0.39(+1.21%)
May 13, 2013	31.54	31.81	31.43	31.77	14,890,190	+0.15(+0.48%)
May 10, 2013	31.34	31.62	31.30	31.62	20,234,744	+0.32(+1.01%)
May 09, 2013	31.14	31.39	30.93	31.30	20,602,656	+0.34(+1.11%)
May 08, 2013	31.05	31.38	30.95	30.96	26,607,730	-0.19(-0.62%)
May 07, 2013	31.03	31.17	30.88	31.15	21,113,340	+0.20(+0.64%)
May 06, 2013	31.32	31.65	30.95	30.95	20,486,138	-0.47(-1.51%)
May 03, 2013	31.83	31.47	31.28	31.43	18,715,130	-0.04(-0.13%)
May 02, 2013	31.59	31.66	31.30	31.47	20,702,076	+0.03(+0.09%)
May 01, 2013	30.83	31.86	30.69	31.44	57,753,656	-0.90(-2.79%)
Apr 30, 2013	32.86	32.92	32.34	32.34	28,695,462	-0.56(-1.71%)
Apr 29, 2013	32.95	33.11	32.84	32.91	16,532,087	-0.03(-0.10%)
Apr 26, 2013	33.02	33.08	32.58	32.94	15,425,771	+0.36(+1.10%)
Apr 25, 2013	33.00	33.03	32.53	32.58	23,186,576	-0.41(-1.25%)
Apr 24, 2013	33.49	33.57	32.94	33.00	22,592,022	-0.47(-1.40%)
Apr 23, 2013	33.00	33.51	32.98	33.46	25,655,468	+0.49(+1.48%)
Apr 22, 2013	32.65	32.98	32.47	32.98	20,730,378	+0.30(+0.91%)
Apr 19, 2013	32.25	32.68	32.11	32.68	18,464,858	+0.64(+2.00%)
Apr 18, 2013	32.25	32.33	31.99	32.04	16,381,351	-0.14(-0.43%)
Apr 17, 2013	32.15	32.28	31.94	32.18	17,114,884	-0.14(-0.43%)
Apr 16, 2013	32.09	32.38	32.00	32.31	14,806,445	+0.34(+1.08%)
Apr 15, 2013	32.27	32.69	31.97	31.97	22,306,480	-0.45(-1.38%)
Apr 12, 2013	32.11	32.43	32.10	32.42	14,627,038	-0.07(-0.21%)
Apr 11, 2013	32.12	32.69	32.12	32.49	25,487,058	+0.25(+0.79%)
Apr 10, 2013	31.59	32.32	31.50	32.23	27,226,134	+0.92(+2.92%)
Apr 09, 2013	31.47	31.61	31.20	31.32	15,379,100	+0.02(+0.07%)
Apr 08, 2013	31.03	31.30	30.94	31.30	14,755,333	+0.24(+0.78%)
Apr 05, 2013	30.99	31.12	30.89	31.06	18,313,562	-0.13(-0.42%)
Apr 04, 2013	31.23	31.57	30.97	31.19	20,297,596	-0.03(-0.09%)
Apr 03, 2013	30.97	31.76	30.97	31.21	37,598,164	+0.31(+1.00%)
Apr 02, 2013	30.63	30.97	30.57	30.90	18,582,996	+0.39(+1.26%)
Apr 01, 2013	30.28	30.53	30.12	30.52	14,392,106	+0.10(+0.34%)
Mar 28, 2013	30.31	30.49	30.25	30.42	24,193,690	+0.07(+0.23%)
Mar 27, 2013	30.37	30.45	30.22	30.35	15,942,234	-0.20(-0.65%)
Mar 26, 2013	30.24	30.55	30.21	30.55	17,604,552	+0.48(+1.60%)
Mar 25, 2013	30.24	30.28	29.94	30.06	19,062,046	-0.14(-0.48%)
Mar 22, 2013	30.18	30.35	30.14	30.21	14,509,052	+0.08(+0.25%)
Mar 21, 2013	30.30	30.40	30.11	30.13	17,299,914	-0.23(-0.75%)
Mar 20, 2013	30.28	30.48	30.20	30.36	21,760,888	+0.29(+0.96%)
Mar 19, 2013	30.07	30.17	30.00	30.07	22,530,760	+0.05(+0.16%)
Mar 18, 2013	30.13	30.24	29.98	30.02	17,609,586	-0.32(-1.04%)
Mar 15, 2013	30.16	30.34	30.13	30.34	35,382,916	-0.12(-0.41%)
Mar 14, 2013	30.77	30.79	30.00	30.46	37,631,872	-0.22(-0.72%)
Mar 13, 2013	30.65	30.78	30.61	30.68	26,051,238	-0.31(-1.00%)
Mar 12, 2013	30.04	31.25	30.88	30.99	81,394,024	+0.95(+3.16%)
Mar 11, 2013	29.55	30.05	29.50	30.04	56,153,936	+0.47(+1.61%)
Mar 08, 2013	29.86	29.93	29.53	29.57	42,541,932	-0.21(-0.69%)
Mar 07, 2013	30.15	30.23	29.65	29.78	19,971,212	-0.28(-0.94%)
Mar 06, 2013	29.80	30.10	29.63	30.06	26,765,620	+0.30(+0.99%)
Mar 05, 2013	30.00	30.04	29.66	29.76	21,970,556	-0.06(-0.21%)
Mar 04, 2013	29.53	29.83	29.42	29.82	20,580,740	+0.49(+1.67%)