Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2010 | USD | 34.36 | 34.97 | 34.184 | 34.32 | 34.32 | +0.03 (+0.09%) | 259,163 |
4 Mar 2010 | USD | 34.84 | 34.99 | 34.17 | 34.29 | 34.29 | -0.4 (-1.15%) | 365,719 |
3 Mar 2010 | USD | 35 | 35.34 | 33.75 | 34.69 | 34.69 | -0.44 (-1.25%) | 658,382 |
2 Mar 2010 | USD | 34.25 | 35.97 | 33.29 | 35.13 | 35.13 | +0.96 (+2.81%) | 1,070,765 |
1 Mar 2010 | USD | 38.44 | 38.75 | 34.13 | 34.17 | 34.17 | -4.02 (-10.53%) | 2,093,166 |
26 Feb 2010 | USD | 38.67 | 38.7499 | 37.87 | 38.19 | 38.19 | -0.39 (-1.01%) | 595,705 |
25 Feb 2010 | USD | 37.69 | 38.8 | 37.4 | 38.58 | 38.58 | +0.29 (+0.76%) | 948,519 |
24 Feb 2010 | USD | 37.76 | 38.31 | 37.3 | 38.29 | 38.29 | +0.72 (+1.92%) | 650,211 |
23 Feb 2010 | USD | 37.49 | 38.14 | 37.1075 | 37.57 | 37.57 | -0.8 (-2.08%) | 640,457 |
22 Feb 2010 | USD | 38.28 | 38.47 | 37.75 | 38.37 | 38.37 | +0.29 (+0.76%) | 256,225 |
19 Feb 2010 | USD | 38.52 | 38.78 | 37.84 | 38.08 | 38.08 | -0.42 (-1.09%) | 308,280 |
18 Feb 2010 | USD | 38.44 | 38.79 | 37.46 | 38.5 | 38.5 | +0.15 (+0.39%) | 333,613 |
17 Feb 2010 | USD | 37.91 | 38.64 | 37.3 | 38.35 | 38.35 | +0.64 (+1.70%) | 434,804 |
16 Feb 2010 | USD | 38.5 | 38.5 | 37.15 | 37.71 | 37.71 | -0.7 (-1.82%) | 459,177 |
15 Feb 2010 | USD | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 37.36 | 38.41 | 37.0001 | 38.41 | 38.41 | +0.76 (+2.02%) | 673,619 |
11 Feb 2010 | USD | 36.53 | 37.9 | 36.5 | 37.65 | 37.65 | +0.91 (+2.48%) | 1,080,684 |
10 Feb 2010 | USD | 35.91 | 37.38 | 35.5 | 36.74 | 36.74 | +0.66 (+1.83%) | 1,237,868 |
9 Feb 2010 | USD | 37.01 | 37.47 | 35.29 | 36.08 | 36.08 | -0.59 (-1.61%) | 1,302,490 |
8 Feb 2010 | USD | 40 | 40.15 | 36.33 | 36.67 | 36.67 | -1.1 (-2.91%) | 3,120,566 |
5 Feb 2010 | USD | 38.24 | 38.24 | 34.06 | 37.77 | 37.77 | -0.35 (-0.92%) | 4,620,044 |
4 Feb 2010 | USD | 43.25 | 43.29 | 37.7 | 38.12 | 38.12 | -7.13 (-15.76%) | 8,573,999 |
3 Feb 2010 | USD | 43.82 | 45.61 | 43.5 | 45.25 | 45.25 | +0.97 (+2.19%) | 547,431 |
2 Feb 2010 | USD | 44.22 | 44.67 | 43.68 | 44.28 | 44.28 | -0.05 (-0.11%) | 250,860 |
1 Feb 2010 | USD | 43.98 | 44.77 | 42.24 | 44.33 | 44.33 | +0.35 (+0.80%) | 688,679 |
29 Jan 2010 | USD | 44.7 | 45.54 | 43.81 | 43.98 | 43.98 | -0.72 (-1.61%) | 867,438 |
28 Jan 2010 | USD | 44.02 | 45.58 | 43.724 | 44.7 | 44.7 | +0.82 (+1.87%) | 638,063 |
27 Jan 2010 | USD | 45.01 | 45.45 | 43.67 | 43.88 | 43.88 | -1.2 (-2.66%) | 564,066 |
26 Jan 2010 | USD | 45.44 | 45.79 | 45.05 | 45.08 | 45.08 | -0.32 (-0.70%) | 435,489 |
25 Jan 2010 | USD | 45.92 | 46.36 | 45.06 | 45.4 | 45.4 | -0.04 (-0.09%) | 724,761 |