Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2013 | USD | 44.76 | 45.23 | 44.34 | 44.51 | 44.51 | -0.31 (-0.69%) | 849,026 |
8 Mar 2013 | USD | 45.39 | 45.43 | 44.69 | 44.82 | 44.82 | -0.4 (-0.88%) | 1,000,255 |
7 Mar 2013 | USD | 45.69 | 45.95 | 45.12 | 45.22 | 45.22 | -0.44 (-0.96%) | 560,003 |
6 Mar 2013 | USD | 46.25 | 46.28 | 45.5901 | 45.66 | 45.66 | -0.4 (-0.87%) | 475,965 |
5 Mar 2013 | USD | 46.03 | 46.25 | 45.76 | 46.06 | 46.06 | +0.26 (+0.57%) | 602,528 |
4 Mar 2013 | USD | 45.48 | 45.94 | 45.25 | 45.8 | 45.8 | +0.47 (+1.04%) | 659,480 |
1 Mar 2013 | USD | 45.1 | 45.53 | 44.84 | 45.33 | 45.33 | +0.13 (+0.29%) | 893,060 |
28 Feb 2013 | USD | 45.56 | 45.76 | 45.2 | 45.2 | 45.2 | -0.41 (-0.90%) | 1,263,287 |
27 Feb 2013 | USD | 45.9 | 46.05 | 45.57 | 45.61 | 45.61 | -0.24 (-0.52%) | 447,356 |
26 Feb 2013 | USD | 45.83 | 46.16 | 45.53 | 45.85 | 45.85 | +0.13 (+0.28%) | 480,003 |
25 Feb 2013 | USD | 46.58 | 46.58 | 45.72 | 45.72 | 45.72 | -0.76 (-1.64%) | 311,822 |
22 Feb 2013 | USD | 46.39 | 46.58 | 46.28 | 46.48 | 46.48 | +0.25 (+0.54%) | 311,713 |
21 Feb 2013 | USD | 46.58 | 46.9 | 46.14 | 46.23 | 46.23 | -0.32 (-0.69%) | 463,558 |
20 Feb 2013 | USD | 46.39 | 46.99 | 46.36 | 46.55 | 46.55 | +0.23 (+0.50%) | 1,178,952 |
19 Feb 2013 | USD | 45.95 | 46.42 | 45.95 | 46.32 | 46.32 | +0.37 (+0.81%) | 809,250 |
18 Feb 2013 | USD | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 46.31 | 46.335 | 45.7301 | 45.95 | 45.95 | -0.37 (-0.80%) | 761,240 |
14 Feb 2013 | USD | 46.9 | 47.03 | 46.24 | 46.32 | 46.32 | -0.59 (-1.26%) | 583,781 |
13 Feb 2013 | USD | 46.69 | 47.1 | 46.12 | 46.91 | 46.91 | -0.03 (-0.06%) | 964,070 |
12 Feb 2013 | USD | 46.63 | 46.97 | 46.49 | 46.94 | 46.94 | +0.33 (+0.71%) | 588,214 |
11 Feb 2013 | USD | 46.91 | 46.91 | 46.3601 | 46.61 | 46.61 | -0.23 (-0.49%) | 734,026 |
8 Feb 2013 | USD | 46.6 | 47.1 | 46.58 | 46.84 | 46.84 | +0.25 (+0.54%) | 459,143 |
7 Feb 2013 | USD | 46.72 | 46.96 | 46.43 | 46.59 | 46.59 | -0.07 (-0.15%) | 603,639 |
6 Feb 2013 | USD | 46.31 | 46.89 | 46.15 | 46.66 | 46.66 | +0.09 (+0.19%) | 674,981 |
5 Feb 2013 | USD | 47.01 | 47.01 | 46.17 | 46.57 | 46.57 | -0.29 (-0.62%) | 789,632 |
4 Feb 2013 | USD | 46.62 | 47.14 | 46.62 | 46.86 | 46.86 | -0.09 (-0.19%) | 509,229 |
1 Feb 2013 | USD | 46.79 | 46.97 | 46.434 | 46.95 | 46.95 | +0.38 (+0.82%) | 565,913 |
31 Jan 2013 | USD | 47.18 | 47.18 | 46.49 | 46.57 | 46.57 | -0.54 (-1.15%) | 821,310 |
30 Jan 2013 | USD | 47.7 | 47.77 | 47.055 | 47.11 | 47.11 | -0.65 (-1.36%) | 566,310 |
29 Jan 2013 | USD | 47.63 | 47.96 | 47.37 | 47.76 | 47.76 | +0.16 (+0.34%) | 770,851 |