Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2013 | USD | 38.07 | 39.44 | 37.74 | 39.04 | 39.04 | +1.3 (+3.44%) | 2,050,700 |
8 May 2013 | USD | 39.24 | 39.73 | 36.7 | 37.74 | 37.74 | -3.68 (-8.88%) | 4,043,800 |
7 May 2013 | USD | 41.15 | 42.12 | 40.92 | 41.42 | 41.42 | +0.43 (+1.05%) | 1,881,000 |
6 May 2013 | USD | 40.79 | 41.44 | 40.79 | 40.99 | 40.99 | +0.65 (+1.61%) | 1,111,200 |
3 May 2013 | USD | 40.86 | 41.34 | 40.15 | 40.34 | 40.34 | -0.26 (-0.64%) | 873,300 |
2 May 2013 | USD | 38.72 | 41.25 | 38.68 | 40.6 | 40.6 | +1.98 (+5.13%) | 3,057,000 |
1 May 2013 | USD | 38.64 | 38.8 | 38.39 | 38.62 | 38.62 | -0.02 (-0.05%) | 1,038,900 |
30 Apr 2013 | USD | 39 | 39.05 | 38.49 | 38.64 | 38.64 | -0.41 (-1.05%) | 1,102,100 |
29 Apr 2013 | USD | 39.14 | 39.95 | 38.95 | 39.05 | 39.05 | +0.01 (+0.03%) | 1,098,700 |
26 Apr 2013 | USD | 39.25 | 39.49 | 38.36 | 39.04 | 39.04 | -0.34 (-0.86%) | 504,200 |
25 Apr 2013 | USD | 38.94 | 39.54 | 38.76 | 39.38 | 39.38 | +0.73 (+1.89%) | 616,900 |
24 Apr 2013 | USD | 38.37 | 39.04 | 38.12 | 38.65 | 38.65 | +0.39 (+1.02%) | 828,500 |
23 Apr 2013 | USD | 37.74 | 38.32 | 37.72 | 38.26 | 38.26 | +0.63 (+1.67%) | 537,000 |
22 Apr 2013 | USD | 37.85 | 37.98 | 36.97 | 37.63 | 37.63 | -0.09 (-0.24%) | 667,600 |
19 Apr 2013 | USD | 37.76 | 38.43 | 37.58 | 37.72 | 37.72 | -0.22 (-0.58%) | 867,500 |
18 Apr 2013 | USD | 38.41 | 38.54 | 37.42 | 37.94 | 37.94 | -0.25 (-0.65%) | 986,500 |
17 Apr 2013 | USD | 38.51 | 38.56 | 37.11 | 38.19 | 38.19 | -0.68 (-1.75%) | 1,640,800 |
16 Apr 2013 | USD | 38.69 | 39.17 | 38.63 | 38.87 | 38.87 | +0.37 (+0.96%) | 881,300 |
15 Apr 2013 | USD | 38.94 | 39.26 | 38.24 | 38.5 | 38.5 | -0.69 (-1.76%) | 1,931,300 |
12 Apr 2013 | USD | 38.74 | 39.28 | 38.74 | 39.19 | 39.19 | +0.38 (+0.98%) | 938,600 |
11 Apr 2013 | USD | 39.24 | 39.41 | 38.65 | 38.81 | 38.81 | -0.53 (-1.35%) | 870,500 |
10 Apr 2013 | USD | 39.33 | 39.8 | 39.26 | 39.34 | 39.34 | +0.06 (+0.15%) | 866,100 |
9 Apr 2013 | USD | 39.16 | 39.8 | 38.55 | 39.28 | 39.28 | +0.14 (+0.36%) | 1,387,700 |
8 Apr 2013 | USD | 38.64 | 39.36 | 38.64 | 39.14 | 39.14 | +0.52 (+1.35%) | 1,267,800 |
5 Apr 2013 | USD | 38.13 | 38.7 | 37.85 | 38.62 | 38.62 | +0.32 (+0.84%) | 1,484,100 |
4 Apr 2013 | USD | 38.12 | 38.57 | 37.86 | 38.3 | 38.3 | +0.01 (+0.03%) | 1,980,200 |
3 Apr 2013 | USD | 38.35 | 39.45 | 37.31 | 38.29 | 38.29 | +0.2 (+0.53%) | 2,811,700 |
2 Apr 2013 | USD | 39.13 | 39.14 | 38.07 | 38.09 | 38.09 | -0.28 (-0.73%) | 1,201,200 |
1 Apr 2013 | USD | 38.2 | 38.41 | 37.93 | 38.37 | 38.37 | -0.12 (-0.31%) | 1,157,400 |
29 Mar 2013 | USD | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.0 (0.0%) | 0 |