Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | USD | 40.5 | 40.69 | 38.9405 | 39.04 | 39.04 | -1.52 (-3.75%) | 7,704,977 |
6 Jul 2009 | USD | 40.38 | 40.76 | 39.92 | 40.56 | 40.56 | -0.27 (-0.66%) | 7,132,705 |
3 Jul 2009 | USD | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 41.81 | 41.81 | 40.62 | 40.83 | 40.83 | -1.4 (-3.32%) | 7,202,073 |
1 Jul 2009 | USD | 42.63 | 42.95 | 42.15 | 42.23 | 42.23 | -0.27 (-0.64%) | 6,349,337 |
30 Jun 2009 | USD | 43.63 | 43.79 | 42.1 | 42.5 | 42.5 | -0.15 (-0.35%) | 8,323,070 |
29 Jun 2009 | USD | 42.15 | 43.02 | 42.08 | 42.65 | 42.65 | +0.77 (+1.84%) | 5,515,509 |
26 Jun 2009 | USD | 42.11 | 42.78 | 41.5 | 41.88 | 41.88 | -0.65 (-1.53%) | 15,579,320 |
25 Jun 2009 | USD | 41.4 | 42.6 | 41.11 | 42.53 | 42.53 | +1.21 (+2.93%) | 14,006,480 |
24 Jun 2009 | USD | 43.14 | 43.55 | 41.09 | 41.32 | 41.32 | -2.55 (-5.81%) | 21,288,391 |
23 Jun 2009 | USD | 44.39 | 44.5 | 42.52 | 43.87 | 43.87 | -3.03 (-6.46%) | 27,281,939 |
22 Jun 2009 | USD | 47.83 | 48.03 | 46.53 | 46.9 | 46.9 | -1.54 (-3.18%) | 5,200,331 |
19 Jun 2009 | USD | 49.18 | 49.53 | 48.11 | 48.44 | 48.44 | -0.52 (-1.06%) | 7,033,003 |
18 Jun 2009 | USD | 48.43 | 49.28 | 48.15 | 48.96 | 48.96 | +0.41 (+0.84%) | 3,099,818 |
17 Jun 2009 | USD | 48.55 | 49.16 | 48.05 | 48.55 | 48.55 | -0.28 (-0.57%) | 4,870,801 |
16 Jun 2009 | USD | 49.57 | 50.15 | 48.7 | 48.83 | 48.83 | -0.69 (-1.39%) | 5,725,789 |
15 Jun 2009 | USD | 50.9 | 51.09 | 49.0175 | 49.52 | 49.52 | -1.92 (-3.73%) | 6,363,736 |
12 Jun 2009 | USD | 50.76 | 51.56 | 50.11 | 51.44 | 51.44 | +0.78 (+1.54%) | 5,476,628 |
11 Jun 2009 | USD | 51.83 | 52.57 | 50.48 | 50.66 | 50.66 | -1.64 (-3.14%) | 11,854,970 |
10 Jun 2009 | USD | 52.82 | 53.2 | 51.1 | 52.3 | 52.3 | -0.05 (-0.10%) | 6,556,551 |
9 Jun 2009 | USD | 53.39 | 53.39 | 51.31 | 52.35 | 52.35 | -0.48 (-0.91%) | 7,729,036 |
8 Jun 2009 | USD | 52.49 | 53.33 | 51.13 | 52.83 | 52.83 | +0.18 (+0.34%) | 7,961,110 |
5 Jun 2009 | USD | 52.16 | 53.26 | 52.16 | 52.65 | 52.65 | +2.08 (+4.11%) | 13,724,170 |
4 Jun 2009 | USD | 48.63 | 50.91 | 48.57 | 50.57 | 50.57 | +2.2 (+4.55%) | 7,324,587 |
3 Jun 2009 | USD | 48.71 | 49.2 | 47.7917 | 48.37 | 48.37 | -0.83 (-1.69%) | 4,700,000 |
2 Jun 2009 | USD | 47.7 | 49.43 | 47.31 | 49.2 | 49.2 | +1.5 (+3.14%) | 7,453,324 |
1 Jun 2009 | USD | 45.54 | 47.81 | 45.54 | 47.7 | 47.7 | +2.85 (+6.35%) | 6,920,442 |
29 May 2009 | USD | 44.61 | 45.08 | 43.95 | 44.85 | 44.85 | +0.53 (+1.20%) | 5,417,382 |
28 May 2009 | USD | 43.99 | 44.45 | 43.19 | 44.32 | 44.32 | +0.75 (+1.72%) | 4,559,692 |
27 May 2009 | USD | 43.89 | 44.33 | 43.4504 | 43.57 | 43.57 | -0.59 (-1.34%) | 4,622,463 |