Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2012 | USD | 41.08 | 41.4 | 40.85 | 41.13 | 41.13 | -0.07 (-0.17%) | 1,086,331 |
24 Feb 2012 | USD | 40.56 | 41.26 | 40.52 | 41.2 | 41.2 | +0.34 (+0.83%) | 678,296 |
23 Feb 2012 | USD | 40.34 | 40.92 | 40.23 | 40.86 | 40.86 | +0.57 (+1.41%) | 803,166 |
22 Feb 2012 | USD | 40.33 | 40.65 | 40.1 | 40.29 | 40.29 | -0.03 (-0.07%) | 618,014 |
21 Feb 2012 | USD | 41.55 | 41.55 | 40.22 | 40.32 | 40.32 | -1.09 (-2.63%) | 1,334,846 |
20 Feb 2012 | USD | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 41.39 | 41.75 | 41.06 | 41.41 | 41.41 | -0.4 (-0.96%) | 1,510,054 |
16 Feb 2012 | USD | 42.37 | 42.37 | 41.59 | 41.81 | 41.81 | +0.07 (+0.17%) | 1,306,255 |
15 Feb 2012 | USD | 43.08 | 43.35 | 41.57 | 41.74 | 41.74 | -1.11 (-2.59%) | 1,002,115 |
14 Feb 2012 | USD | 42.91 | 43.05 | 42.76 | 42.85 | 42.85 | -0.16 (-0.37%) | 526,531 |
13 Feb 2012 | USD | 43.13 | 43.26 | 42.82 | 43.01 | 43.01 | +0.27 (+0.63%) | 473,178 |
10 Feb 2012 | USD | 43.05 | 43.49 | 42.69 | 42.74 | 42.74 | -0.73 (-1.68%) | 725,806 |
9 Feb 2012 | USD | 44.07 | 44.07 | 43.26 | 43.47 | 43.47 | -0.62 (-1.41%) | 508,624 |
8 Feb 2012 | USD | 43.98 | 44.22 | 43.73 | 44.09 | 44.09 | +0.06 (+0.14%) | 462,272 |
7 Feb 2012 | USD | 43.6 | 44.18 | 43.58 | 44.03 | 44.03 | +0.35 (+0.80%) | 449,766 |
6 Feb 2012 | USD | 43.68 | 43.92 | 43.48 | 43.68 | 43.68 | -0.13 (-0.30%) | 300,553 |
3 Feb 2012 | USD | 43.67 | 43.88 | 43.39 | 43.81 | 43.81 | +0.48 (+1.11%) | 529,516 |
2 Feb 2012 | USD | 42.92 | 43.36 | 42.92 | 43.33 | 43.33 | +0.13 (+0.30%) | 503,378 |
1 Feb 2012 | USD | 42.94 | 43.22 | 42.8 | 43.2 | 43.2 | +0.4 (+0.93%) | 784,140 |
31 Jan 2012 | USD | 42.82 | 43.01 | 42.6225 | 42.8 | 42.8 | +0.12 (+0.28%) | 657,965 |
30 Jan 2012 | USD | 42.52 | 42.82 | 42.37 | 42.68 | 42.68 | -0.17 (-0.40%) | 550,636 |
27 Jan 2012 | USD | 42.45 | 42.95 | 42.3 | 42.85 | 42.85 | +0.43 (+1.01%) | 588,603 |
26 Jan 2012 | USD | 42.06 | 42.68 | 42.06 | 42.42 | 42.42 | +0.52 (+1.24%) | 583,010 |
25 Jan 2012 | USD | 41.33 | 42.2 | 41.22 | 41.9 | 41.9 | +0.61 (+1.48%) | 992,443 |
24 Jan 2012 | USD | 41.54 | 41.97 | 41.23 | 41.29 | 41.29 | -0.4 (-0.96%) | 690,769 |
23 Jan 2012 | USD | 41.52 | 42.02 | 41.15 | 41.69 | 41.69 | +0.21 (+0.51%) | 575,731 |
20 Jan 2012 | USD | 41.33 | 41.62 | 41.09 | 41.48 | 41.48 | +0.1 (+0.24%) | 848,176 |
19 Jan 2012 | USD | 41.12 | 41.59 | 40.7 | 41.38 | 41.38 | +0.45 (+1.10%) | 812,959 |
18 Jan 2012 | USD | 41 | 41.19 | 40.87 | 40.93 | 40.93 | -0.07 (-0.17%) | 905,925 |
17 Jan 2012 | USD | 41.08 | 41.27 | 40.91 | 41 | 41 | -0.01 (-0.02%) | 808,704 |