Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2009 | USD | 54.38 | 55.37 | 54.31 | 55.1 | 55.1 | +0.8 (+1.47%) | 3,669,971 |
21 Dec 2009 | USD | 53.36 | 54.5 | 53.36 | 54.3 | 54.3 | +0.86 (+1.61%) | 3,655,720 |
18 Dec 2009 | USD | 54.7 | 54.74 | 53.1 | 53.44 | 53.44 | -1.03 (-1.89%) | 8,922,372 |
17 Dec 2009 | USD | 54.9 | 55.4 | 54.41 | 54.47 | 54.47 | -0.66 (-1.20%) | 5,825,441 |
16 Dec 2009 | USD | 56.11 | 56.14 | 54.45 | 55.13 | 55.13 | -0.54 (-0.97%) | 7,804,646 |
15 Dec 2009 | USD | 56.37 | 56.37 | 55.33 | 55.67 | 55.67 | -0.38 (-0.68%) | 7,365,555 |
14 Dec 2009 | USD | 56.02 | 56.56 | 55.82 | 56.05 | 56.05 | +0.45 (+0.81%) | 4,830,871 |
11 Dec 2009 | USD | 55.47 | 55.8 | 55.12 | 55.6 | 55.6 | +0.59 (+1.07%) | 7,398,009 |
10 Dec 2009 | USD | 55.65 | 56.39 | 54.72 | 55.01 | 55.01 | -0.46 (-0.83%) | 5,755,566 |
9 Dec 2009 | USD | 55.75 | 55.8 | 55.11 | 55.47 | 55.47 | -0.19 (-0.34%) | 3,900,359 |
8 Dec 2009 | USD | 55.99 | 56.22 | 55.06 | 55.66 | 55.66 | -0.16 (-0.29%) | 4,658,965 |
7 Dec 2009 | USD | 55.2 | 55.95 | 54.9 | 55.82 | 55.82 | +1.14 (+2.08%) | 4,950,745 |
4 Dec 2009 | USD | 54.75 | 55.45 | 53.62 | 54.68 | 54.68 | +0.91 (+1.69%) | 5,451,771 |
3 Dec 2009 | USD | 53.99 | 54.41 | 53.51 | 53.77 | 53.77 | -0.01 (-0.02%) | 3,997,708 |
2 Dec 2009 | USD | 54.04 | 54.57 | 53.26 | 53.78 | 53.78 | +0.06 (+0.11%) | 5,980,717 |
1 Dec 2009 | USD | 52.75 | 54.22 | 52.75 | 53.72 | 53.72 | +1.31 (+2.50%) | 6,360,088 |
30 Nov 2009 | USD | 52.43 | 52.69 | 51.78 | 52.41 | 52.41 | -0.04 (-0.08%) | 5,434,683 |
27 Nov 2009 | USD | 51.35 | 52.811 | 51 | 52.45 | 52.45 | -0.48 (-0.91%) | 3,281,352 |
26 Nov 2009 | USD | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 51.97 | 52.95 | 51.83 | 52.93 | 52.93 | +0.96 (+1.85%) | 3,021,455 |
24 Nov 2009 | USD | 52.08 | 52.63 | 50.95 | 51.97 | 51.97 | -0.66 (-1.25%) | 3,288,144 |
23 Nov 2009 | USD | 52.5 | 53 | 52.32 | 52.63 | 52.63 | +0.93 (+1.80%) | 3,255,277 |
20 Nov 2009 | USD | 51.12 | 51.89 | 51.07 | 51.7 | 51.7 | +0.27 (+0.52%) | 4,697,176 |
19 Nov 2009 | USD | 51.54 | 51.8 | 50.75 | 51.43 | 51.43 | -0.59 (-1.13%) | 3,183,390 |
18 Nov 2009 | USD | 52.59 | 52.64 | 51.45 | 52.02 | 52.02 | -0.51 (-0.97%) | 4,377,563 |
17 Nov 2009 | USD | 52.42 | 52.69 | 51.7 | 52.53 | 52.53 | +0.05 (+0.10%) | 3,945,816 |
16 Nov 2009 | USD | 51 | 52.52 | 50.88 | 52.48 | 52.48 | +1.8 (+3.55%) | 5,704,942 |
13 Nov 2009 | USD | 49.98 | 50.94 | 49.72 | 50.68 | 50.68 | +0.4 (+0.80%) | 3,546,788 |
12 Nov 2009 | USD | 50.62 | 50.92 | 50.09 | 50.28 | 50.28 | -0.4 (-0.79%) | 3,324,346 |
11 Nov 2009 | USD | 50.78 | 51.42 | 50.544 | 50.68 | 50.68 | +0.36 (+0.72%) | 3,546,240 |