Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2012 | USD | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 40.95 | 40.95 | 40.51 | 40.62 | 40.62 | -0.26 (-0.64%) | 564,000 |
2 Jul 2012 | USD | 41.03 | 41.34 | 40.74 | 40.88 | 40.88 | +0.09 (+0.22%) | 1,280,600 |
29 Jun 2012 | USD | 40.81 | 41.42 | 40.59 | 40.79 | 40.79 | +0.67 (+1.67%) | 2,148,900 |
28 Jun 2012 | USD | 39.34 | 40.3 | 39.16 | 40.12 | 40.12 | +0.18 (+0.45%) | 1,623,100 |
27 Jun 2012 | USD | 39.98 | 40.15 | 39.56 | 39.94 | 39.94 | -0.01 (-0.03%) | 1,004,800 |
26 Jun 2012 | USD | 38.77 | 40.19 | 38.72 | 39.95 | 39.95 | +1.29 (+3.34%) | 1,067,600 |
25 Jun 2012 | USD | 38.49 | 38.81 | 38.22 | 38.66 | 38.66 | -0.32 (-0.82%) | 752,500 |
22 Jun 2012 | USD | 38.69 | 39.04 | 38.5 | 38.98 | 38.98 | +0.38 (+0.98%) | 1,202,000 |
21 Jun 2012 | USD | 39.42 | 39.65 | 38.36 | 38.6 | 38.6 | -0.92 (-2.33%) | 974,600 |
20 Jun 2012 | USD | 39.26 | 39.72 | 39.08 | 39.52 | 39.52 | +0.38 (+0.97%) | 826,500 |
19 Jun 2012 | USD | 38.42 | 39.33 | 38.21 | 39.14 | 39.14 | +1.02 (+2.68%) | 864,500 |
18 Jun 2012 | USD | 37.86 | 38.4 | 37.77 | 38.12 | 38.12 | +0.15 (+0.40%) | 1,094,300 |
15 Jun 2012 | USD | 37.87 | 38.03 | 37.75 | 37.97 | 37.97 | +0.23 (+0.61%) | 1,367,400 |
14 Jun 2012 | USD | 37.81 | 38.16 | 37.56 | 37.74 | 37.74 | +0.18 (+0.48%) | 1,408,300 |
13 Jun 2012 | USD | 38.12 | 38.43 | 37.46 | 37.56 | 37.56 | -0.67 (-1.75%) | 927,000 |
12 Jun 2012 | USD | 38 | 38.32 | 37.75 | 38.23 | 38.23 | +0.4 (+1.06%) | 706,600 |
11 Jun 2012 | USD | 38.77 | 38.79 | 37.79 | 37.83 | 37.83 | -0.74 (-1.92%) | 827,100 |
8 Jun 2012 | USD | 37.7 | 38.77 | 37.7 | 38.57 | 38.57 | +0.8 (+2.12%) | 642,400 |
7 Jun 2012 | USD | 38.47 | 38.49 | 37.73 | 37.77 | 37.77 | -0.41 (-1.07%) | 881,900 |
6 Jun 2012 | USD | 37.97 | 38.45 | 37.86 | 38.18 | 38.18 | +0.41 (+1.09%) | 1,164,800 |
5 Jun 2012 | USD | 37.11 | 37.98 | 36.88 | 37.77 | 37.77 | +0.65 (+1.75%) | 1,368,700 |
4 Jun 2012 | USD | 36.68 | 37.2 | 36.22 | 37.12 | 37.12 | +0.6 (+1.64%) | 1,279,900 |
1 Jun 2012 | USD | 36.02 | 36.88 | 36.02 | 36.52 | 36.52 | -0.23 (-0.63%) | 1,585,500 |
31 May 2012 | USD | 37 | 37.13 | 35.96 | 36.75 | 36.75 | -0.32 (-0.86%) | 2,211,100 |
30 May 2012 | USD | 37.46 | 38 | 36.71 | 37.07 | 37.07 | -0.79 (-2.09%) | 2,055,100 |
29 May 2012 | USD | 37.39 | 37.99 | 37.31 | 37.86 | 37.86 | +0.56 (+1.50%) | 2,011,700 |
28 May 2012 | USD | 37.3 | 37.3 | 37.3 | 37.3 | 37.3 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 35.82 | 37.97 | 35.82 | 37.3 | 37.3 | +1.55 (+4.34%) | 2,123,500 |
24 May 2012 | USD | 36.25 | 36.31 | 35.07 | 35.75 | 35.75 | -0.56 (-1.54%) | 1,941,400 |