PHILIP MORRIS $95.68
+0.24
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/17/2013
|
95.53
|
96.01
|
94.96
|
95.68
|
51410
|
|
5/16/2013
|
95.81
|
96.32
|
95.25
|
95.44
|
51388
|
|
5/15/2013
|
95.06
|
96.31
|
94.97
|
96.30
|
50426
|
|
5/14/2013
|
93.97
|
95.04
|
93.84
|
94.96
|
46344
|
|
5/13/2013
|
93.16
|
94.54
|
93.03
|
94.04
|
47493
|
|
5/10/2013
|
93.95
|
94.10
|
93.00
|
93.32
|
53579
|
|
5/9/2013
|
94.38
|
94.54
|
93.43
|
93.71
|
37709
|
|
5/8/2013
|
93.65
|
94.56
|
93.47
|
94.51
|
42390
|
|
5/7/2013
|
93.12
|
93.89
|
93.00
|
93.61
|
49776
|
|
5/6/2013
|
93.78
|
94.08
|
92.85
|
93.11
|
61896
|
|
5/3/2013
|
95.46
|
95.60
|
94.05
|
94.26
|
56615
|
|
5/2/2013
|
95.88
|
96.04
|
94.54
|
95.01
|
56916
|
|
5/1/2013
|
95.32
|
96.73
|
95.22
|
95.67
|
51231
|
|
4/30/2013
|
95.83
|
95.90
|
95.06
|
95.59
|
37164
|
|
4/29/2013
|
95.31
|
96.12
|
94.96
|
95.96
|
38027
|
|
4/26/2013
|
94.77
|
95.72
|
94.67
|
95.31
|
43697
|
|
4/25/2013
|
94.47
|
94.81
|
94.21
|
94.64
|
33632
|
|
4/24/2013
|
93.77
|
94.94
|
93.64
|
94.05
|
52091
|
|
4/23/2013
|
93.28
|
93.88
|
92.00
|
93.60
|
42740
|
|
4/22/2013
|
91.90
|
92.95
|
91.67
|
92.82
|
41769
|
|
4/19/2013
|
91.94
|
92.60
|
91.50
|
91.95
|
59510
|
|
4/18/2013
|
92.00
|
92.62
|
90.70
|
91.69
|
82774
|
|
4/17/2013
|
94.57
|
94.72
|
93.52
|
94.04
|
43428
|
|
4/16/2013
|
94.46
|
95.23
|
93.73
|
94.97
|
56300
|
|
4/15/2013
|
95.94
|
96.17
|
94.09
|
94.11
|
50159
|
|
4/12/2013
|
95.67
|
96.60
|
95.30
|
96.44
|
39445
|
|
4/11/2013
|
95.33
|
96.07
|
95.03
|
95.60
|
37183
|
|
4/10/2013
|
94.89
|
95.42
|
94.24
|
95.26
|
37445
|
|
4/9/2013
|
94.77
|
95.10
|
94.06
|
94.54
|
32954
|
|
4/8/2013
|
92.94
|
94.49
|
92.80
|
94.44
|
36743
|
|
4/5/2013
|
93.79
|
94.00
|
92.33
|
92.72
|
50334
|
|
4/4/2013
|
94.74
|
95.26
|
94.35
|
94.53
|
38200
|
|
4/3/2013
|
94.58
|
95.32
|
94.07
|
94.36
|
62935
|
|
4/2/2013
|
93.05
|
94.45
|
92.90
|
94.41
|
46190
|
|
4/1/2013
|
92.74
|
92.81
|
92.07
|
92.78
|
29466
|
|
3/28/2013
|
92.04
|
92.94
|
91.95
|
92.71
|
44247
|
|
3/27/2013
|
91.29
|
92.64
|
91.24
|
92.00
|
41683
|
|
3/26/2013
|
91.54
|
91.81
|
90.99
|
91.76
|
46752
|
|
3/25/2013
|
91.99
|
92.63
|
91.78
|
91.99
|
144486
|
|
3/22/2013
|
91.00
|
91.97
|
90.85
|
91.62
|
136484
|
|
3/21/2013
|
91.12
|
91.54
|
90.88
|
91.05
|
40086
|
|
3/20/2013
|
91.00
|
91.71
|
90.99
|
91.42
|
41845
|
|
3/19/2013
|
90.59
|
91.22
|
90.29
|
90.81
|
37179
|
|
3/18/2013
|
90.54
|
90.93
|
90.25
|
90.36
|
45030
|
|
3/15/2013
|
90.98
|
91.63
|
90.24
|
91.37
|
98994
|
|
3/14/2013
|
90.93
|
91.60
|
90.83
|
91.31
|
50790
|
|
3/13/2013
|
90.84
|
90.90
|
90.04
|
90.55
|
41225
|
|
3/12/2013
|
91.38
|
91.42
|
90.30
|
90.89
|
44200
|
|
3/11/2013
|
90.90
|
91.55
|
90.82
|
91.21
|
32494
|
|
3/8/2013
|
91.87
|
91.92
|
90.91
|
91.11
|
39467
|
|
3/7/2013
|
91.40
|
91.96
|
91.40
|
91.81
|
31786
|
|
3/6/2013
|
92.34
|
92.63
|
91.41
|
91.60
|
40838
|
|
3/5/2013
|
92.50
|
92.92
|
91.92
|
92.28
|
45528
|
|
3/4/2013
|
91.48
|
92.57
|
91.47
|
92.36
|
41162
|
|
3/1/2013
|
91.69
|
92.67
|
91.14
|
91.44
|
45541
|
|
2/28/2013
|
91.68
|
92.25
|
91.38
|
91.75
|
60389
|
|
2/27/2013
|
91.36
|
91.82
|
90.73
|
91.43
|
48013
|
|
2/26/2013
|
92.03
|
92.59
|
91.16
|
91.60
|
51501
|
|
2/25/2013
|
93.28
|
93.57
|
91.55
|
91.56
|
63989
|
|
2/22/2013
|
93.22
|
93.48
|
92.63
|
93.42
|
40706
|
|
2/21/2013
|
91.61
|
93.61
|
91.35
|
93.13
|
59909
|
|
2/20/2013
|
91.28
|
92.79
|
90.75
|
92.09
|
48667
|
|
2/19/2013
|
90.37
|
91.40
|
90.09
|
91.31
|
44285
|
|
2/15/2013
|
90.06
|
91.00
|
89.40
|
89.99
|
52356
|
|
2/14/2013
|
90.86
|
90.99
|
89.85
|
90.01
|
52687
|
|
2/13/2013
|
90.43
|
91.47
|
90.43
|
90.99
|
38528
|
|
2/12/2013
|
90.63
|
90.73
|
90.01
|
90.14
|
36385
|
|
2/11/2013
|
90.40
|
90.82
|
90.24
|
90.35
|
32834
|
|
2/8/2013
|
89.64
|
90.85
|
89.64
|
90.45
|
43665
|
|
2/7/2013
|
87.15
|
90.00
|
86.85
|
89.82
|
74785
|
|
2/6/2013
|
87.75
|
87.92
|
87.36
|
87.69
|
39205
|
|
2/5/2013
|
87.43
|
88.14
|
87.31
|
87.96
|
45462
|
|
2/4/2013
|
87.53
|
88.05
|
86.80
|
87.33
|
58087
|
|
2/1/2013
|
88.92
|
88.97
|
87.66
|
88.13
|
54204
|
|
1/31/2013
|
87.81
|
89.02
|
87.65
|
88.16
|
50452
|
|
1/30/2013
|
88.44
|
88.67
|
87.40
|
87.65
|
64683
|
|
1/29/2013
|
88.64
|
89.56
|
88.55
|
88.91
|
49727
|
|
1/28/2013
|
89.31
|
89.40
|
88.88
|
89.00
|
45497
|
|
1/25/2013
|
89.83
|
90.00
|
89.00
|
89.42
|
44997
|
|
1/24/2013
|
89.12
|
90.00
|
88.76
|
89.76
|
44036
|
|
1/23/2013
|
89.73
|
90.00
|
88.54
|
88.84
|
48652
|
|
1/22/2013
|
89.93
|
90.29
|
89.25
|
90.03
|
59370
|
|
1/18/2013
|
89.41
|
89.98
|
88.90
|
89.98
|
54436
|
|
1/17/2013
|
88.66
|
89.39
|
88.47
|
89.14
|
45683
|
|
1/16/2013
|
88.44
|
88.78
|
87.90
|
88.34
|
34004
|
|
1/15/2013
|
88.65
|
89.31
|
88.55
|
88.92
|
44397
|
|
1/14/2013
|
89.34
|
89.66
|
88.77
|
89.07
|
45098
|
|
1/11/2013
|
88.53
|
89.83
|
88.53
|
89.23
|
80907
|
|
1/10/2013
|
86.38
|
87.29
|
86.32
|
87.29
|
53128
|
|
1/9/2013
|
86.35
|
86.66
|
85.51
|
85.83
|
47763
|
|
1/8/2013
|
86.22
|
86.56
|
85.97
|
86.09
|
44097
|
|
1/7/2013
|
86.17
|
86.70
|
85.91
|
86.25
|
39808
|
|
1/4/2013
|
86.00
|
86.65
|
85.87
|
86.52
|
42058
|
|
1/3/2013
|
86.94
|
87.32
|
85.40
|
85.86
|
58170
|
|
1/2/2013
|
84.70
|
86.77
|
84.33
|
86.74
|
64991
|
|
12/31/2012
|
82.72
|
83.74
|
82.44
|
83.64
|
57050
|
|
12/28/2012
|
83.20
|
83.99
|
82.60
|
82.65
|
39111
|
|
12/27/2012
|
83.14
|
83.93
|
82.91
|
83.77
|
52000
|
|
12/26/2012
|
83.83
|
83.85
|
82.81
|
82.95
|
35096
|
|
12/24/2012
|
83.60
|
84.26
|
83.60
|
83.74
|
24351
|