Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | USD | 43.59 | 44.1 | 43.12 | 43.9 | 43.9 | +0.56 (+1.29%) | 518,898 |
18 May 2012 | USD | 43.43 | 44.18 | 43.27 | 43.34 | 43.34 | -0.14 (-0.32%) | 991,960 |
17 May 2012 | USD | 44.34 | 44.42 | 43.45 | 43.48 | 43.48 | -0.85 (-1.92%) | 791,928 |
16 May 2012 | USD | 44.89 | 45.0699 | 44.26 | 44.33 | 44.33 | -0.48 (-1.07%) | 649,647 |
15 May 2012 | USD | 44.63 | 45.04 | 44.415 | 44.81 | 44.81 | +0.18 (+0.40%) | 414,471 |
14 May 2012 | USD | 44.75 | 45.23 | 44.6 | 44.63 | 44.63 | -0.47 (-1.04%) | 398,373 |
11 May 2012 | USD | 44.98 | 45.5 | 44.85 | 45.1 | 45.1 | -0.32 (-0.70%) | 360,348 |
10 May 2012 | USD | 45.69 | 45.76 | 45.05 | 45.42 | 45.42 | -0.12 (-0.26%) | 486,621 |
9 May 2012 | USD | 45.16 | 45.89 | 44.99 | 45.54 | 45.54 | +0.1 (+0.22%) | 799,563 |
8 May 2012 | USD | 45.01 | 45.57 | 44.9 | 45.44 | 45.44 | +0.1 (+0.22%) | 496,365 |
7 May 2012 | USD | 44.67 | 45.39 | 44.46 | 45.34 | 45.34 | +0.61 (+1.36%) | 333,970 |
4 May 2012 | USD | 44.77 | 44.89 | 44.41 | 44.73 | 44.73 | -0.31 (-0.69%) | 542,546 |
3 May 2012 | USD | 45.1 | 45.605 | 44.98 | 45.04 | 45.04 | -0.08 (-0.18%) | 545,086 |
2 May 2012 | USD | 44.5 | 45.22 | 44.29 | 45.12 | 45.12 | +0.29 (+0.65%) | 412,316 |
1 May 2012 | USD | 44.26 | 45.64 | 44.21 | 44.83 | 44.83 | +0.38 (+0.85%) | 578,025 |
30 Apr 2012 | USD | 44.65 | 44.65 | 44.17 | 44.45 | 44.45 | -0.18 (-0.40%) | 497,744 |
27 Apr 2012 | USD | 44.51 | 44.77 | 44.3 | 44.63 | 44.63 | +0.35 (+0.79%) | 791,329 |
26 Apr 2012 | USD | 44.28 | 44.52 | 43.9 | 44.28 | 44.28 | +0.11 (+0.25%) | 1,074,099 |
25 Apr 2012 | USD | 45.25 | 45.25 | 43.89 | 44.17 | 44.17 | -0.71 (-1.58%) | 1,370,347 |
24 Apr 2012 | USD | 44.38 | 45.05 | 44.38 | 44.88 | 44.88 | +0.45 (+1.01%) | 654,571 |
23 Apr 2012 | USD | 44.3 | 44.51 | 43.94 | 44.43 | 44.43 | -0.24 (-0.54%) | 621,371 |
20 Apr 2012 | USD | 44.44 | 44.98 | 44.32 | 44.67 | 44.67 | +0.76 (+1.73%) | 596,115 |
19 Apr 2012 | USD | 43.92 | 44.25 | 43.58 | 43.91 | 43.91 | -0.15 (-0.34%) | 643,357 |
18 Apr 2012 | USD | 44.19 | 44.41 | 44 | 44.06 | 44.06 | -0.35 (-0.79%) | 434,830 |
17 Apr 2012 | USD | 44.62 | 44.7 | 44.12 | 44.41 | 44.41 | +0.21 (+0.48%) | 557,389 |
16 Apr 2012 | USD | 44.18 | 44.75 | 43.96 | 44.2 | 44.2 | +0.3 (+0.68%) | 766,782 |
13 Apr 2012 | USD | 44.17 | 44.25 | 43.86 | 43.9 | 43.9 | -0.41 (-0.93%) | 422,707 |
12 Apr 2012 | USD | 44.02 | 44.39 | 43.81 | 44.31 | 44.31 | +0.38 (+0.87%) | 330,147 |
11 Apr 2012 | USD | 43.78 | 43.93 | 43.36 | 43.93 | 43.93 | +0.52 (+1.20%) | 356,502 |
10 Apr 2012 | USD | 44.35 | 44.51 | 43.29 | 43.41 | 43.41 | -0.96 (-2.16%) | 536,573 |