Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2012 | USD | 74.6 | 74.6 | 74.6 | 74.6 | 74.6 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 75.04 | 75.2 | 74.16 | 74.6 | 74.6 | -0.91 (-1.21%) | 4,642,012 |
12 Jan 2012 | USD | 74.81 | 75.69 | 74.78 | 75.51 | 75.51 | +0.77 (+1.03%) | 3,934,504 |
11 Jan 2012 | USD | 74.78 | 74.95 | 74.23 | 74.74 | 74.74 | -0.26 (-0.35%) | 3,082,660 |
10 Jan 2012 | USD | 75.13 | 75.34 | 74.5 | 75 | 75 | +0.47 (+0.63%) | 4,622,548 |
9 Jan 2012 | USD | 74.81 | 74.87 | 74.18 | 74.53 | 74.53 | +0.55 (+0.74%) | 4,469,933 |
6 Jan 2012 | USD | 73.73 | 74.27 | 72.95 | 73.98 | 73.98 | +0.45 (+0.61%) | 4,783,280 |
5 Jan 2012 | USD | 73.77 | 73.9 | 72.74 | 73.53 | 73.53 | -0.8 (-1.08%) | 6,798,561 |
4 Jan 2012 | USD | 74.1 | 74.6 | 73.59 | 74.33 | 74.33 | +0.11 (+0.15%) | 4,923,063 |
3 Jan 2012 | USD | 74.7 | 75 | 74.12 | 74.22 | 74.22 | +0.87 (+1.19%) | 6,859,222 |
2 Jan 2012 | USD | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 73.86 | 74.08 | 73.24 | 73.35 | 73.35 | -0.76 (-1.03%) | 2,811,743 |
29 Dec 2011 | USD | 73.44 | 74.36 | 73.31 | 74.11 | 74.11 | +0.85 (+1.16%) | 2,749,261 |
28 Dec 2011 | USD | 74.48 | 74.6 | 73.03 | 73.26 | 73.26 | -1.01 (-1.36%) | 2,568,121 |
27 Dec 2011 | USD | 73.68 | 74.49 | 73.37 | 74.27 | 74.27 | +0.3 (+0.41%) | 2,536,693 |
26 Dec 2011 | USD | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 74.53 | 74.71 | 73.6 | 73.97 | 73.97 | -0.32 (-0.43%) | 3,579,473 |
22 Dec 2011 | USD | 73.83 | 74.74 | 73.48 | 74.29 | 74.29 | +0.7 (+0.95%) | 5,849,305 |
21 Dec 2011 | USD | 72.73 | 73.71 | 72.06 | 73.59 | 73.59 | +1.15 (+1.59%) | 5,471,785 |
20 Dec 2011 | USD | 71.23 | 72.68 | 71.23 | 72.44 | 72.44 | +2.28 (+3.25%) | 5,408,685 |
19 Dec 2011 | USD | 71.2 | 71.62 | 69.91 | 70.16 | 70.16 | -0.85 (-1.20%) | 3,572,696 |
16 Dec 2011 | USD | 71.11 | 72.37 | 70.56 | 71.01 | 71.01 | +0.4 (+0.57%) | 8,856,028 |
15 Dec 2011 | USD | 70.81 | 70.95 | 70.05 | 70.61 | 70.61 | +0.67 (+0.96%) | 4,076,632 |
14 Dec 2011 | USD | 70.35 | 71.54 | 69.72 | 69.94 | 69.94 | -0.96 (-1.35%) | 6,000,866 |
13 Dec 2011 | USD | 71.67 | 72.65 | 70.62 | 70.9 | 70.9 | 0.0 (0.0%) | 7,560,205 |
12 Dec 2011 | USD | 71.51 | 71.96 | 70.18 | 70.9 | 70.9 | -1.03 (-1.43%) | 5,465,587 |
9 Dec 2011 | USD | 70.81 | 72 | 70.41 | 71.93 | 71.93 | +1.76 (+2.51%) | 5,545,848 |
8 Dec 2011 | USD | 70.46 | 71.13 | 69.83 | 70.17 | 70.17 | -0.43 (-0.61%) | 6,035,125 |
7 Dec 2011 | USD | 70.3 | 71.51 | 69.64 | 70.6 | 70.6 | -0.27 (-0.38%) | 6,455,898 |
6 Dec 2011 | USD | 70.92 | 71.59 | 70.8 | 70.87 | 70.87 | -0.22 (-0.31%) | 4,624,791 |