Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2012 | USD | 38.08 | 38.47 | 38.06 | 38.13 | 38.13 | +0.02 (+0.05%) | 619,400 |
14 Aug 2012 | USD | 38.17 | 38.5 | 38.09 | 38.11 | 38.11 | +0.09 (+0.24%) | 710,300 |
13 Aug 2012 | USD | 38.2 | 38.26 | 37.59 | 38.02 | 38.02 | -0.42 (-1.09%) | 1,524,100 |
10 Aug 2012 | USD | 40 | 40.04 | 38.26 | 38.44 | 38.44 | -2.87 (-6.95%) | 3,104,700 |
9 Aug 2012 | USD | 41.77 | 41.77 | 41.12 | 41.31 | 41.31 | -0.41 (-0.98%) | 482,100 |
8 Aug 2012 | USD | 41.65 | 41.85 | 41.23 | 41.72 | 41.72 | +0.06 (+0.14%) | 457,200 |
7 Aug 2012 | USD | 42 | 42.26 | 41.59 | 41.66 | 41.66 | -0.28 (-0.67%) | 1,415,200 |
6 Aug 2012 | USD | 41.68 | 42.14 | 41.45 | 41.94 | 41.94 | +0.43 (+1.04%) | 945,400 |
3 Aug 2012 | USD | 40.85 | 41.53 | 40.76 | 41.51 | 41.51 | +1.2 (+2.98%) | 846,600 |
2 Aug 2012 | USD | 40.25 | 40.98 | 40.24 | 40.31 | 40.31 | -0.21 (-0.52%) | 947,800 |
1 Aug 2012 | USD | 40.65 | 40.77 | 40.19 | 40.52 | 40.52 | +0.01 (+0.02%) | 611,300 |
31 Jul 2012 | USD | 40.72 | 40.99 | 40.35 | 40.51 | 40.51 | -0.38 (-0.93%) | 692,900 |
30 Jul 2012 | USD | 41 | 41.29 | 40.51 | 40.89 | 40.89 | -0.12 (-0.29%) | 749,100 |
27 Jul 2012 | USD | 39.99 | 41.3 | 39.96 | 41.01 | 41.01 | +1.33 (+3.35%) | 876,800 |
26 Jul 2012 | USD | 39.04 | 39.89 | 38.51 | 39.68 | 39.68 | +1 (+2.59%) | 885,800 |
25 Jul 2012 | USD | 38.93 | 39.14 | 38.41 | 38.68 | 38.68 | -0.25 (-0.64%) | 758,100 |
24 Jul 2012 | USD | 39.18 | 39.18 | 38.51 | 38.93 | 38.93 | -0.12 (-0.31%) | 946,100 |
23 Jul 2012 | USD | 38.63 | 39.25 | 38.44 | 39.05 | 39.05 | -0.09 (-0.23%) | 671,900 |
20 Jul 2012 | USD | 39.16 | 39.54 | 38.8 | 39.14 | 39.14 | -0.02 (-0.05%) | 604,500 |
19 Jul 2012 | USD | 39.14 | 39.37 | 38.78 | 39.16 | 39.16 | +0.2 (+0.51%) | 528,100 |
18 Jul 2012 | USD | 38.59 | 39.38 | 38.59 | 38.96 | 38.96 | +0.16 (+0.41%) | 778,000 |
17 Jul 2012 | USD | 38.75 | 38.96 | 38.39 | 38.8 | 38.8 | +0.17 (+0.44%) | 757,400 |
16 Jul 2012 | USD | 38.89 | 39.01 | 38.4 | 38.63 | 38.63 | -0.4 (-1.02%) | 607,300 |
13 Jul 2012 | USD | 39.25 | 39.43 | 38.73 | 39.03 | 39.03 | -0.09 (-0.23%) | 895,400 |
12 Jul 2012 | USD | 39.06 | 39.25 | 38.06 | 39.12 | 39.12 | -0.09 (-0.23%) | 2,034,700 |
11 Jul 2012 | USD | 40.45 | 40.45 | 38.89 | 39.21 | 39.21 | -1.13 (-2.80%) | 1,447,600 |
10 Jul 2012 | USD | 40.6 | 40.68 | 40.15 | 40.34 | 40.34 | +0.1 (+0.25%) | 1,001,200 |
9 Jul 2012 | USD | 40.6 | 40.74 | 39.76 | 40.24 | 40.24 | -0.43 (-1.06%) | 850,000 |
6 Jul 2012 | USD | 40.46 | 40.84 | 40.38 | 40.67 | 40.67 | -0.03 (-0.07%) | 693,600 |
5 Jul 2012 | USD | 40.59 | 40.8 | 40.16 | 40.7 | 40.7 | +0.08 (+0.20%) | 1,107,200 |