Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	32.39	32.65	32.34	32.53	12,105,761	+0.13(+0.40%)
Aug 29, 2013	32.31	32.60	32.18	32.40	13,797,971	+0.01(+0.02%)
Aug 28, 2013	32.18	32.60	31.96	32.39	14,258,750	-0.01(-0.04%)
Aug 27, 2013	32.55	32.68	32.28	32.40	15,763,714	-0.35(-1.07%)
Aug 26, 2013	32.88	32.95	32.69	32.75	13,411,849	-0.08(-0.23%)
Aug 23, 2013	33.00	33.00	32.64	32.83	13,349,520	-0.05(-0.17%)
Aug 22, 2013	32.76	33.00	32.60	32.88	12,547,193	+0.24(+0.74%)
Aug 21, 2013	32.71	33.04	32.53	32.64	15,702,195	-0.07(-0.21%)
Aug 20, 2013	32.77	33.28	32.71	32.71	20,505,892	-0.01(-0.04%)
Aug 19, 2013	32.65	32.88	32.64	32.73	12,181,244	-0.08(-0.25%)
Aug 16, 2013	32.87	33.01	32.67	32.81	19,192,762	-0.19(-0.56%)
Aug 15, 2013	33.21	33.26	32.91	32.99	16,489,548	-0.41(-1.24%)
Aug 14, 2013	33.39	33.54	33.30	33.41	12,402,733	+0.10(+0.29%)
Aug 13, 2013	33.37	33.60	33.07	33.31	10,839,089	-0.03(-0.08%)
Aug 12, 2013	33.12	33.57	33.08	33.34	14,444,657	+0.05(+0.17%)
Aug 09, 2013	33.32	33.55	33.19	33.28	11,468,662	-0.05(-0.16%)
Aug 08, 2013	33.47	33.59	33.15	33.34	12,549,031	-0.05(-0.16%)
Aug 07, 2013	33.26	33.53	33.26	33.39	14,037,980	+0.08(+0.23%)
Aug 06, 2013	33.34	33.42	33.08	33.32	14,136,043	-0.06(-0.19%)
Aug 05, 2013	33.28	33.47	33.06	33.38	9,870,762	-0.01(-0.02%)
Aug 02, 2013	33.32	33.39	33.14	33.39	12,972,354	-0.03(-0.08%)
Aug 01, 2013	33.32	33.48	33.04	33.41	19,699,408	+0.28(+0.85%)
Jul 31, 2013	33.36	33.51	32.99	33.13	28,466,806	+0.08(+0.25%)
Jul 30, 2013	33.21	33.76	32.90	33.05	24,394,008	-0.20(-0.60%)
Jul 29, 2013	33.20	33.56	33.12	33.25	14,963,091	-0.10(-0.31%)
Jul 26, 2013	33.05	33.35	32.86	33.35	14,316,737	+0.22(+0.66%)
Jul 25, 2013	32.69	33.15	32.57	33.13	14,598,920	+0.28(+0.84%)
Jul 24, 2013	32.96	33.04	32.68	32.86	13,000,041	-0.11(-0.33%)
Jul 23, 2013	32.88	33.17	32.70	32.97	13,437,959	+0.14(+0.44%)
Jul 22, 2013	32.98	33.19	32.70	32.82	16,456,601	-0.05(-0.15%)
Jul 19, 2013	32.65	32.96	32.46	32.87	20,697,172	+0.27(+0.82%)
Jul 18, 2013	33.04	33.10	32.57	32.60	25,913,060	-0.54(-1.62%)
Jul 17, 2013	33.21	33.54	33.10	33.14	11,748,400	-0.03(-0.10%)
Jul 16, 2013	33.40	33.59	33.04	33.17	22,206,304	-0.20(-0.60%)
Jul 15, 2013	33.37	33.63	33.19	33.37	14,038,293	-0.01(-0.04%)
Jul 12, 2013	33.29	33.47	33.15	33.39	12,881,492	+0.16(+0.48%)
Jul 11, 2013	33.31	33.36	33.10	33.23	16,636,488	+0.24(+0.73%)
Jul 10, 2013	32.75	33.14	32.73	32.99	11,312,368	+0.23(+0.71%)
Jul 09, 2013	32.82	33.01	32.75	32.75	15,000,871	+0.14(+0.44%)
Jul 08, 2013	32.58	32.76	32.49	32.61	15,960,245	+0.17(+0.53%)
Jul 05, 2013	32.28	32.53	32.06	32.44	11,780,967	+0.42(+1.31%)
Jul 03, 2013	31.97	32.14	31.75	32.02	10,003,966	+0.00(+0.00%)
Jul 02, 2013	31.70	32.14	31.66	32.02	16,474,037	+0.16(+0.50%)
Jul 01, 2013	31.82	32.22	31.79	31.86	19,064,582	-0.09(-0.28%)
Jun 28, 2013	32.64	32.66	31.94	31.95	23,760,612	-0.17(-0.51%)
Jun 26, 2013	32.05	32.26	31.83	32.11	16,628,544	+0.32(+1.00%)
Jun 25, 2013	32.00	32.11	31.69	31.80	17,485,864	-0.12(-0.39%)
Jun 24, 2013	31.96	32.23	31.68	31.92	26,287,668	-0.41(-1.26%)
Jun 21, 2013	32.24	32.74	32.10	32.33	35,318,256	+0.47(+1.49%)
Jun 20, 2013	32.62	32.62	31.78	31.85	25,920,306	-0.87(-2.67%)
Jun 19, 2013	32.81	33.13	32.64	32.73	26,170,928	-0.12(-0.36%)
Jun 18, 2013	32.93	33.05	32.78	32.84	17,181,988	-0.03(-0.10%)
Jun 17, 2013	33.24	33.39	32.71	32.88	18,152,044	-0.10(-0.31%)
Jun 14, 2013	32.86	33.38	32.67	32.98	19,822,152	+0.03(+0.10%)
Jun 13, 2013	32.15	32.97	31.98	32.95	21,480,736	+0.45(+1.38%)
Jun 12, 2013	32.94	33.08	32.48	32.50	24,503,710	-0.21(-0.65%)
Jun 11, 2013	33.06	33.15	32.70	32.71	78,729,288	-0.62(-1.86%)
Jun 10, 2013	33.46	33.63	33.26	33.33	70,598,344	+0.19(+0.56%)
Jun 07, 2013	33.54	33.80	33.08	33.15	73,323,712	-0.28(-0.84%)
Jun 06, 2013	33.45	33.52	32.84	33.43	28,931,504	-0.09(-0.27%)
Jun 05, 2013	33.72	34.20	33.34	33.52	36,235,872	-0.49(-1.44%)
Jun 04, 2013	33.15	34.50	33.13	34.00	53,809,076	+0.68(+2.04%)