"“ú•t","Merck & Co.4”{","GlaxoSmithKline Plc3”{","ƒTƒ„"
2008/08/12,144.68,144.18,0.50
2008/08/13,142.96,143.40,-0.44
2008/08/14,143.76,143.34,0.42
2008/08/15,144.64,142.59,2.05
2008/08/18,142.84,140.85,1.99
2008/08/19,141.00,139.80,1.20
2008/08/20,139.76,138.06,1.70
2008/08/21,139.28,138.57,0.71
2008/08/22,141.08,139.17,1.91
2008/08/25,140.00,137.61,2.39
2008/08/26,141.68,139.47,2.21
2008/08/27,142.92,139.77,3.15
2008/08/28,145.60,141.27,4.33
2008/08/29,142.68,140.91,1.77
2008/09/02,139.32,141.03,-1.71
2008/09/03,138.68,138.63,0.05
2008/09/04,136.68,135.42,1.26
2008/09/05,137.20,135.84,1.36
2008/09/08,141.92,131.97,9.95
2008/09/09,137.36,131.91,5.45
2008/09/10,134.08,133.50,0.58
2008/09/11,135.96,132.66,3.30
2008/09/12,135.28,132.69,2.59
2008/09/15,130.88,131.52,-0.64
2008/09/16,129.12,129.51,-0.39
2008/09/17,124.52,128.61,-4.09
2008/09/18,127.72,131.37,-3.65
2008/09/19,127.36,133.56,-6.20
2008/09/22,125.80,131.85,-6.05
2008/09/23,123.00,135.00,-12.00
2008/09/24,125.88,132.36,-6.48
2008/09/25,129.48,133.32,-3.84
2008/09/26,128.48,134.79,-6.31
2008/09/29,121.36,126.24,-4.88
2008/09/30,126.24,130.38,-4.14
2008/10/01,128.36,130.17,-1.81
2008/10/02,124.40,128.28,-3.88
2008/10/03,127.12,127.77,-0.65
2008/10/06,120.16,124.26,-4.10
2008/10/07,115.68,123.48,-7.80
2008/10/08,114.08,117.30,-3.22
2008/10/09,104.84,106.23,-1.39
2008/10/10,104.92,105.24,-0.32
2008/10/13,117.68,117.00,0.68
2008/10/14,116.52,115.50,1.02
2008/10/15,106.24,109.05,-2.81
2008/10/16,112.76,112.89,-0.13
2008/10/17,114.00,116.82,-2.82
2008/10/20,124.00,119.97,4.03
2008/10/21,119.88,113.46,6.42
2008/10/22,112.04,109.83,2.21
2008/10/23,115.40,111.33,4.07
2008/10/24,109.40,107.22,2.18
2008/10/27,107.28,109.05,-1.77
2008/10/28,118.76,114.24,4.52
2008/10/29,114.72,111.96,2.76
2008/10/30,120.76,113.70,7.06
2008/10/31,123.80,116.10,7.70
2008/11/03,119.88,117.45,2.43
2008/11/04,124.52,120.57,3.95
2008/11/05,114.88,110.88,4.00
2008/11/06,111.44,109.32,2.12
2008/11/07,115.68,115.29,0.39
2008/11/10,111.64,112.80,-1.16
2008/11/11,110.20,113.97,-3.77
2008/11/12,106.88,109.29,-2.41
2008/11/13,114.12,111.69,2.43
2008/11/14,109.32,108.75,0.57
2008/11/17,103.96,106.80,-2.84
2008/11/18,104.52,111.60,-7.08
2008/11/19,101.24,105.15,-3.91
2008/11/20,94.24,97.62,-3.38
2008/11/21,97.60,98.55,-0.95
2008/11/24,101.76,103.83,-2.07
2008/11/25,103.24,103.17,0.07
2008/11/26,105.24,100.53,4.71
2008/11/28,106.88,103.32,3.56
2008/12/01,99.40,96.06,3.34
2008/12/02,106.72,100.83,5.89
2008/12/03,105.84,101.61,4.23
2008/12/04,100.00,102.30,-2.30
2008/12/05,105.96,107.43,-1.47
2008/12/08,108.00,109.26,-1.26
2008/12/09,105.24,107.28,-2.04
2008/12/10,107.92,106.32,1.60
2008/12/11,105.76,108.24,-2.48
2008/12/12,108.16,108.24,-0.08
2008/12/15,106.40,109.02,-2.62
2008/12/16,111.64,113.64,-2.00
2008/12/17,108.48,111.00,-2.52
2008/12/18,110.96,109.53,1.43
2008/12/19,114.24,110.25,3.99
2008/12/22,116.36,107.91,8.45
2008/12/23,117.64,107.52,10.12
2008/12/24,117.08,108.12,8.96
2008/12/26,116.00,107.73,8.27
2008/12/29,113.20,107.49,5.71
2008/12/30,118.40,109.26,9.14
2008/12/31,121.60,111.81,9.79
2009/01/02,124.00,110.91,13.09
2009/01/05,122.12,109.14,12.98
2009/01/06,119.88,113.28,6.60
2009/01/07,117.96,115.65,2.31
2009/01/08,117.44,117.72,-0.28
2009/01/09,114.92,116.70,-1.78
2009/01/12,114.00,115.38,-1.38
2009/01/13,113.76,112.35,1.41
2009/01/14,111.28,109.65,1.63
2009/01/15,112.48,109.80,2.68
2009/01/16,112.76,109.41,3.35
2009/01/20,111.56,106.98,4.58
2009/01/21,110.28,105.09,5.19
2009/01/22,109.80,103.68,6.12
2009/01/23,112.80,102.27,10.53
2009/01/26,111.16,106.08,5.08
2009/01/27,113.48,107.25,6.23
2009/01/28,115.12,108.39,6.73
2009/01/29,115.76,104.25,11.51
2009/01/30,114.20,105.78,8.42
2009/02/02,113.72,105.33,8.39
2009/02/03,120.96,109.05,11.91
2009/02/04,119.60,109.86,9.74
2009/02/05,120.40,112.08,8.32
2009/02/06,123.08,111.36,11.72
2009/02/09,122.60,110.97,11.63
2009/02/10,116.04,109.14,6.90
2009/02/11,118.88,106.50,12.38
2009/02/12,117.36,105.99,11.37
2009/02/13,115.00,104.94,10.06
2009/02/17,114.44,100.26,14.18
2009/02/18,114.56,101.04,13.52
2009/02/19,114.12,99.96,14.16
2009/02/20,112.40,97.65,14.75
2009/02/23,111.52,95.73,15.79
2009/02/24,114.12,96.57,17.55
2009/02/25,111.64,93.00,18.64
2009/02/26,104.16,90.54,13.62
2009/02/27,96.80,90.39,6.41
2009/03/02,93.76,85.83,7.93
2009/03/03,92.20,84.84,7.36
2009/03/04,92.68,86.73,5.95
2009/03/05,88.56,85.05,3.51
2009/03/06,90.96,86.22,4.74
2009/03/09,83.96,81.81,2.15
2009/03/10,88.80,84.18,4.62
2009/03/11,87.76,83.64,4.12
2009/03/12,96.12,87.18,8.94
2009/03/13,108.28,87.36,20.92
2009/03/16,104.84,88.35,16.49
2009/03/17,106.44,87.81,18.63
2009/03/18,107.84,88.02,19.82
2009/03/19,104.16,87.00,17.16
2009/03/20,106.88,87.45,19.43
2009/03/23,111.92,89.34,22.58
2009/03/24,111.00,87.93,23.07
2009/03/25,110.00,90.27,19.73
2009/03/26,110.32,91.65,18.67
2009/03/27,108.64,88.47,20.17
2009/03/30,106.20,90.21,15.99
2009/03/31,107.00,93.21,13.79
2009/04/01,107.96,93.24,14.72
2009/04/02,108.00,94.29,13.71
2009/04/03,105.84,93.33,12.51
2009/04/06,106.68,91.08,15.60
2009/04/07,105.08,90.75,14.33
2009/04/08,107.04,90.18,16.86
2009/04/09,105.20,88.92,16.28
2009/04/13,104.20,89.79,14.41
2009/04/14,102.72,90.27,12.45
2009/04/15,105.00,92.49,12.51
2009/04/16,103.40,92.46,10.94
2009/04/17,102.92,91.77,11.15
2009/04/20,100.88,90.15,10.73
2009/04/21,94.16,92.76,1.40
2009/04/22,91.88,87.87,4.01
2009/04/23,92.92,87.33,5.59
2009/04/24,93.80,88.02,5.78
2009/04/27,93.76,94.68,-0.92
2009/04/28,92.68,91.74,0.94
2009/04/29,95.60,92.55,3.05
2009/04/30,96.96,92.28,4.68
2009/05/01,97.20,91.83,5.37
2009/05/04,98.48,92.85,5.63
2009/05/05,98.36,91.68,6.68
2009/05/06,98.44,93.15,5.29
2009/05/07,100.84,92.25,8.59
2009/05/08,99.28,92.73,6.55
2009/05/11,97.60,92.82,4.78
2009/05/12,99.92,96.00,3.92
2009/05/13,102.68,95.13,7.55
2009/05/14,104.20,96.51,7.69
2009/05/15,101.88,95.34,6.54
2009/05/18,102.96,97.20,5.76
2009/05/19,103.08,97.65,5.43
2009/05/20,104.36,98.67,5.69
2009/05/21,104.48,99.93,4.55
2009/05/22,104.68,99.39,5.29
2009/05/26,106.24,101.31,4.93
2009/05/27,106.52,101.13,5.39
2009/05/28,107.08,100.50,6.58
2009/05/29,110.32,101.13,9.19
2009/06/01,110.12,102.63,7.49
2009/06/02,110.80,101.88,8.92
2009/06/03,110.36,99.84,10.52
2009/06/04,106.32,100.08,6.24
2009/06/05,104.28,99.09,5.19
2009/06/08,103.72,99.93,3.79
2009/06/09,102.88,101.16,1.72
2009/06/10,102.36,100.95,1.41
2009/06/11,104.76,105.06,-0.30
2009/06/12,104.32,109.68,-5.36
2009/06/15,99.84,106.98,-7.14
2009/06/16,97.72,108.18,-10.46
2009/06/17,99.08,109.38,-10.30
2009/06/18,102.60,109.11,-6.51
2009/06/19,103.64,109.53,-5.89
2009/06/22,100.72,107.07,-6.35
2009/06/23,100.44,109.20,-8.76
2009/06/24,101.80,108.39,-6.59
2009/06/25,106.28,106.56,-0.28
2009/06/26,108.00,107.40,0.60
2009/06/29,111.40,106.41,4.99
2009/06/30,111.84,106.02,5.82
2009/07/01,112.20,108.12,4.08
2009/07/02,108.04,104.55,3.49
2009/07/06,111.56,105.42,6.14
2009/07/07,110.48,103.08,7.40
2009/07/08,112.16,104.55,7.61
2009/07/09,108.04,107.43,0.61
2009/07/10,105.80,105.54,0.26
2009/07/13,107.28,108.30,-1.02
2009/07/14,108.64,109.29,-0.65
2009/07/15,110.84,109.56,1.28
2009/07/16,111.48,110.61,0.87
2009/07/17,110.72,109.08,1.64
2009/07/20,111.76,113.43,-1.67
2009/07/21,118.60,114.42,4.18
2009/07/22,117.80,113.61,4.19
2009/07/23,121.00,115.32,5.68
2009/07/24,123.96,114.84,9.12
2009/07/27,123.08,115.95,7.13
2009/07/28,120.08,116.07,4.01
2009/07/29,119.48,115.17,4.31
2009/07/30,119.76,115.29,4.47
2009/07/31,120.04,114.87,5.17
2009/08/03,120.08,117.06,3.02
2009/08/04,119.36,116.88,2.48
2009/08/05,118.44,116.94,1.50
2009/08/06,117.44,114.51,2.93
2009/08/07,120.40,116.49,3.91
2009/08/10,122.40,116.70,5.70
2009/08/11,121.32,115.77,5.55
2009/08/12,122.96,117.66,5.30
2009/08/13,123.92,116.58,7.34
2009/08/14,123.92,115.50,8.42
2009/08/17,123.52,114.75,8.77
2009/08/18,122.84,116.52,6.32
2009/08/19,125.92,117.03,8.89
2009/08/20,125.36,118.11,7.25
2009/08/21,130.24,120.09,10.15
2009/08/24,130.00,118.32,11.68
2009/08/25,131.80,117.45,14.35
2009/08/26,130.72,117.39,13.33
2009/08/27,131.48,118.74,12.74
2009/08/28,129.28,117.42,11.86
2009/08/31,129.72,117.30,12.42
2009/09/01,127.16,116.07,11.09
2009/09/02,123.24,117.18,6.06
2009/09/03,120.96,115.80,5.16
2009/09/04,122.80,117.12,5.68
2009/09/08,123.88,117.06,6.82
2009/09/09,126.20,117.66,8.54
2009/09/10,127.84,118.50,9.34
2009/09/11,130.16,118.17,11.99
2009/09/14,131.56,118.32,13.24
2009/09/15,130.80,116.28,14.52
2009/09/16,128.68,116.79,11.89
2009/09/17,128.04,116.58,11.46
2009/09/18,127.52,117.30,10.22
2009/09/21,127.28,117.93,9.35
2009/09/22,125.32,118.80,6.52
2009/09/23,125.32,118.86,6.46
2009/09/24,124.04,116.79,7.25
2009/09/25,125.00,117.75,7.25
2009/09/28,128.12,119.01,9.11
2009/09/29,127.40,118.89,8.51
2009/09/30,126.52,118.53,7.99
2009/10/01,124.72,116.25,8.47
2009/10/02,126.60,116.16,10.44
2009/10/05,127.08,116.58,10.50
2009/10/06,130.04,117.78,12.26
2009/10/07,128.76,117.96,10.80
2009/10/08,129.72,118.74,10.98
2009/10/09,130.24,119.01,11.23
2009/10/12,131.44,119.34,12.10
2009/10/13,129.68,119.07,10.61
2009/10/14,131.60,120.96,10.64
2009/10/15,133.20,123.84,9.36
2009/10/16,132.84,123.60,9.24
2009/10/19,134.92,125.73,9.19
2009/10/20,134.88,124.80,10.08
2009/10/21,130.72,124.77,5.95
2009/10/22,131.48,124.62,6.86
2009/10/23,129.72,120.72,9.00
2009/10/26,128.08,120.93,7.15
2009/10/27,129.72,122.61,7.11
2009/10/28,128.20,121.86,6.34
2009/10/29,125.24,124.23,1.01
2009/10/30,123.72,123.48,0.24
2009/11/02,125.04,122.13,2.91
2009/11/03,122.68,121.32,1.36
2009/11/04,130.56,120.90,9.66
2009/11/05,130.84,121.38,9.46
2009/11/06,130.36,121.56,8.80
2009/11/09,133.72,124.11,9.61
2009/11/10,134.44,124.05,10.39
2009/11/11,132.88,123.69,9.19
2009/11/12,131.92,124.38,7.54
2009/11/13,132.40,124.32,8.08
2009/11/16,135.24,125.70,9.54
2009/11/17,137.16,125.49,11.67
2009/11/18,140.56,125.25,15.31
2009/11/19,141.32,124.41,16.91
2009/11/20,145.84,124.59,21.25
2009/11/23,145.68,126.42,19.26
2009/11/24,144.88,126.84,18.04
2009/11/25,146.28,128.64,17.64
2009/11/27,145.16,126.78,18.38
2009/11/30,144.84,124.41,20.43
2009/12/01,147.52,127.23,20.29
2009/12/02,147.20,127.14,20.06
2009/12/03,147.08,127.32,19.76
2009/12/04,146.80,128.25,18.55
2009/12/07,146.80,127.92,18.88
2009/12/08,145.40,126.15,19.25
2009/12/09,148.60,124.77,23.83
2009/12/10,150.16,126.18,23.98
2009/12/11,148.28,126.72,21.56
2009/12/14,151.08,128.73,22.35
2009/12/15,152.00,128.52,23.48
2009/12/16,151.00,128.64,22.36
2009/12/17,149.12,125.85,23.27
2009/12/18,149.60,125.40,24.20
2009/12/21,150.76,125.49,25.27
2009/12/22,151.00,126.93,24.07
2009/12/23,149.00,126.27,22.73
2009/12/24,147.96,126.87,21.09
2009/12/28,149.16,127.41,21.75
2009/12/29,148.40,127.35,21.05
2009/12/30,148.24,127.50,20.74
2009/12/31,146.16,126.75,19.41
2010/01/04,148.04,128.91,19.13
2010/01/05,148.64,125.49,23.15
2010/01/06,150.64,124.02,26.62
2010/01/07,150.88,124.44,26.44
2010/01/08,150.80,123.30,27.50
2010/01/11,151.40,124.89,26.51
2010/01/12,150.20,125.13,25.07
2010/01/13,155.72,125.13,30.59
2010/01/14,159.96,125.94,34.02
2010/01/15,157.88,122.73,35.15
2010/01/19,162.48,126.36,36.12
2010/01/20,164.12,126.18,37.94
2010/01/21,160.32,124.59,35.73
2010/01/22,155.48,122.28,33.20
2010/01/25,155.04,121.35,33.69
2010/01/26,154.32,122.40,31.92
2010/01/27,154.56,121.26,33.30
2010/01/28,151.88,119.46,32.42
2010/01/29,152.72,117.03,35.69
2010/02/01,153.20,116.61,36.59
2010/02/02,158.16,118.47,39.69
2010/02/03,154.88,116.76,38.12
2010/02/04,148.40,115.47,32.93
2010/02/05,146.92,114.18,32.74
2010/02/08,146.36,114.36,32.00
2010/02/09,145.88,115.41,30.47
2010/02/10,144.80,112.56,32.24
2010/02/11,147.52,115.41,32.11
2010/02/12,147.68,116.25,31.43
2010/02/16,150.64,117.75,32.89
2010/02/17,149.36,118.08,31.28
2010/02/18,149.16,116.52,32.64
2010/02/19,149.96,114.78,35.18
2010/02/22,148.48,111.96,36.52
2010/02/23,146.04,112.26,33.78
2010/02/24,147.72,111.99,35.73
2010/02/25,146.28,111.39,34.89
2010/02/26,147.52,111.42,36.10
2010/03/01,149.08,111.09,37.99
2010/03/02,149.56,111.69,37.87
2010/03/03,148.84,112.08,36.76
2010/03/04,148.56,112.11,36.45
2010/03/05,149.96,112.62,37.34
2010/03/08,149.40,112.11,37.29
2010/03/09,148.16,113.16,35.00
2010/03/10,146.68,112.98,33.70
2010/03/11,147.52,113.52,34.00
2010/03/12,148.64,113.46,35.18
2010/03/15,151.00,113.19,37.81
2010/03/16,151.76,113.37,38.39
2010/03/17,152.32,113.40,38.92
2010/03/18,153.80,117.66,36.14
2010/03/19,152.24,115.71,36.53
2010/03/22,153.20,117.03,36.17
2010/03/23,154.00,116.94,37.06
2010/03/24,152.04,115.92,36.12
2010/03/25,151.12,115.26,35.86
2010/03/26,149.72,114.06,35.66
2010/03/29,151.56,114.36,37.20
2010/03/30,150.64,114.69,35.95
2010/03/31,149.40,115.56,33.84
2010/04/01,150.84,115.65,35.19
2010/04/05,149.56,115.89,33.67
2010/04/06,149.00,116.22,32.78
2010/04/07,147.16,116.28,30.88
2010/04/08,147.12,116.58,30.54
2010/04/09,147.88,117.60,30.28
2010/04/12,147.40,117.39,30.01
2010/04/13,146.80,118.47,28.33
2010/04/14,144.84,118.41,26.43
2010/04/15,144.16,118.38,25.78
2010/04/16,142.84,118.71,24.13
2010/04/19,143.60,118.14,25.46
2010/04/20,144.24,118.29,25.95
2010/04/21,138.96,117.00,21.96
2010/04/22,135.08,115.83,19.25
2010/04/23,141.84,115.83,26.01
2010/04/26,140.00,116.04,23.96
2010/04/27,137.92,112.68,25.24
2010/04/28,138.24,111.84,26.40
2010/04/29,141.00,112.50,28.50
2010/04/30,140.16,111.87,28.29
2010/05/03,141.08,112.29,28.79
2010/05/04,143.24,110.85,32.39
2010/05/05,142.36,108.57,33.79
2010/05/06,137.08,104.70,32.38
2010/05/07,133.96,102.60,31.36
2010/05/10,137.00,105.87,31.13
2010/05/11,134.04,106.11,27.93
2010/05/12,134.56,106.20,28.36
2010/05/13,133.24,105.27,27.97
2010/05/14,131.52,102.45,29.07
2010/05/17,131.12,103.44,27.68
2010/05/18,129.40,100.98,28.42
2010/05/19,130.48,102.84,27.64
2010/05/20,127.28,99.99,27.29
2010/05/21,128.16,99.84,28.32
2010/05/24,127.44,98.79,28.65
2010/05/25,128.24,98.76,29.48
2010/05/26,129.68,97.02,32.66
2010/05/27,134.48,100.08,34.40
2010/05/28,134.76,100.38,34.38
2010/06/01,134.12,100.98,33.14
2010/06/02,137.44,104.43,33.01
2010/06/03,137.16,104.79,32.37
2010/06/04,132.68,101.64,31.04
2010/06/07,133.24,100.98,32.26
2010/06/08,135.24,100.80,34.44
2010/06/09,134.84,101.10,33.74
2010/06/10,138.60,102.84,35.76
2010/06/11,139.44,104.91,34.53
2010/06/14,140.08,105.72,34.36
2010/06/15,144.08,108.06,36.02
2010/06/16,144.04,109.23,34.81
2010/06/17,143.44,108.48,34.96
2010/06/18,142.68,106.47,36.21
2010/06/21,140.48,105.60,34.88
2010/06/22,140.52,105.18,35.34
2010/06/23,141.68,104.97,36.71
2010/06/24,142.44,104.91,37.53
2010/06/25,143.72,103.83,39.89
2010/06/28,143.76,102.90,40.86
2010/06/29,141.72,101.49,40.23
2010/06/30,139.88,102.03,37.85
2010/07/01,137.76,101.76,36.00
2010/07/02,136.88,101.34,35.54
2010/07/06,138.60,102.39,36.21
2010/07/07,141.72,103.32,38.40
2010/07/08,143.44,104.73,38.71
2010/07/09,145.20,104.52,40.68
2010/07/12,144.36,105.36,39.00
2010/07/13,145.80,107.16,38.64
2010/07/14,144.80,109.05,35.75
2010/07/15,145.96,111.63,34.33
2010/07/16,143.64,109.26,34.38
2010/07/19,143.20,108.75,34.45
2010/07/20,142.64,109.11,33.53
2010/07/21,140.76,109.08,31.68
2010/07/22,140.72,109.98,30.74
2010/07/23,139.48,109.50,29.98
2010/07/26,141.08,110.22,30.86
2010/07/27,140.72,108.66,32.06
2010/07/28,138.96,106.32,32.64
2010/07/29,140.24,105.48,34.76
2010/07/30,137.84,105.51,32.33
2010/08/02,140.28,108.00,32.28
2010/08/03,139.28,108.90,30.38
2010/08/04,140.76,108.66,32.10
2010/08/05,140.28,108.48,31.80
2010/08/06,139.92,109.56,30.36
2010/08/09,141.44,110.52,30.92
2010/08/10,143.08,112.20,30.88
2010/08/11,139.56,109.38,30.18