Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2013 | USD | 81.01 | 83.03 | 80.9602 | 82.94 | 82.94 | +1.71 (+2.11%) | 5,088,509 |
8 Mar 2013 | USD | 81.16 | 81.7 | 80.72 | 81.23 | 81.23 | +0.18 (+0.22%) | 5,232,626 |
7 Mar 2013 | USD | 79.37 | 81.95 | 79.37 | 81.05 | 81.05 | +1.97 (+2.49%) | 10,030,550 |
6 Mar 2013 | USD | 78.67 | 79.28 | 78.49 | 79.08 | 79.08 | +0.42 (+0.53%) | 3,830,404 |
5 Mar 2013 | USD | 77.45 | 78.85 | 77.11 | 78.66 | 78.66 | +1.57 (+2.04%) | 5,694,533 |
4 Mar 2013 | USD | 76.95 | 77.4 | 76.17 | 77.09 | 77.09 | -0.19 (-0.25%) | 4,750,623 |
1 Mar 2013 | USD | 76.7 | 77.59 | 76.58 | 77.28 | 77.28 | +0.38 (+0.49%) | 6,024,212 |
28 Feb 2013 | USD | 77.24 | 77.73 | 76.4 | 76.9 | 76.9 | -0.46 (-0.59%) | 5,594,624 |
27 Feb 2013 | USD | 75.53 | 77.925 | 75.53 | 77.36 | 77.36 | +1.71 (+2.26%) | 7,162,597 |
26 Feb 2013 | USD | 75.43 | 75.91 | 75.14 | 75.65 | 75.65 | +0.62 (+0.83%) | 3,442,825 |
25 Feb 2013 | USD | 76.83 | 76.9 | 75.03 | 75.03 | 75.03 | -1.63 (-2.13%) | 4,936,331 |
22 Feb 2013 | USD | 76.7 | 77.03 | 76.48 | 76.66 | 76.66 | +0.65 (+0.86%) | 5,391,246 |
21 Feb 2013 | USD | 74.96 | 76.18 | 74.91 | 76.01 | 76.01 | +1.23 (+1.64%) | 7,443,272 |
20 Feb 2013 | USD | 75.64 | 76.25 | 74.75 | 74.78 | 74.78 | +0.13 (+0.17%) | 7,553,910 |
19 Feb 2013 | USD | 74.99 | 75.19 | 74.27 | 74.65 | 74.65 | -0.38 (-0.51%) | 3,882,711 |
18 Feb 2013 | USD | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 75.26 | 75.26 | 74.72 | 75.03 | 75.03 | +0.1 (+0.13%) | 3,650,898 |
14 Feb 2013 | USD | 74.69 | 75.31 | 74.54 | 74.93 | 74.93 | +0.15 (+0.20%) | 3,830,920 |
13 Feb 2013 | USD | 75.67 | 75.83 | 74.625 | 74.78 | 74.78 | -1.21 (-1.59%) | 4,313,560 |
12 Feb 2013 | USD | 76.06 | 76.25 | 75.83 | 75.99 | 75.99 | +0.12 (+0.16%) | 3,597,563 |
11 Feb 2013 | USD | 76.42 | 76.44 | 75.85 | 75.87 | 75.87 | -0.69 (-0.90%) | 3,677,236 |
8 Feb 2013 | USD | 77.24 | 77.395 | 76.28 | 76.56 | 76.56 | -0.87 (-1.12%) | 5,100,624 |
7 Feb 2013 | USD | 76.32 | 77.54 | 76.28 | 77.43 | 77.43 | +1.14 (+1.49%) | 7,773,199 |
6 Feb 2013 | USD | 75.47 | 76.3 | 75.4 | 76.29 | 76.29 | +0.4 (+0.53%) | 4,717,680 |
5 Feb 2013 | USD | 75.69 | 76.98 | 75.61 | 75.89 | 75.89 | +0.68 (+0.90%) | 6,831,394 |
4 Feb 2013 | USD | 74.29 | 75.53 | 74.25 | 75.21 | 75.21 | +0.34 (+0.45%) | 5,802,301 |
1 Feb 2013 | USD | 74.49 | 75.07 | 74.23 | 74.87 | 74.87 | +1 (+1.35%) | 6,749,743 |
31 Jan 2013 | USD | 74.5 | 74.62 | 73.76 | 73.87 | 73.87 | -0.72 (-0.97%) | 7,640,885 |
30 Jan 2013 | USD | 74.42 | 74.75 | 73.73 | 74.59 | 74.59 | +0.94 (+1.28%) | 10,048,670 |
29 Jan 2013 | USD | 74.24 | 74.24 | 73 | 73.65 | 73.65 | -0.35 (-0.47%) | 9,297,972 |