Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2012 | USD | 44.32 | 44.82 | 43.83 | 43.85 | 43.85 | -0.42 (-0.95%) | 2,108,600 |
28 Feb 2012 | USD | 43.93 | 44.39 | 43.49 | 44.27 | 44.27 | +0.43 (+0.98%) | 1,282,300 |
27 Feb 2012 | USD | 43.4 | 44.17 | 43.25 | 43.84 | 43.84 | +0.24 (+0.55%) | 1,408,500 |
24 Feb 2012 | USD | 43.7 | 44.14 | 43.45 | 43.6 | 43.6 | -0.1 (-0.23%) | 738,500 |
23 Feb 2012 | USD | 43.39 | 43.85 | 43.07 | 43.7 | 43.7 | +0.38 (+0.88%) | 929,100 |
22 Feb 2012 | USD | 43.77 | 43.97 | 43.25 | 43.32 | 43.32 | -0.37 (-0.85%) | 766,600 |
21 Feb 2012 | USD | 44.13 | 44.38 | 43.59 | 43.69 | 43.69 | -0.43 (-0.97%) | 489,700 |
20 Feb 2012 | USD | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 44.07 | 44.24 | 43.94 | 44.12 | 44.12 | +0.26 (+0.59%) | 568,900 |
16 Feb 2012 | USD | 43.16 | 44.01 | 42.6 | 43.86 | 43.86 | +0.54 (+1.25%) | 986,500 |
15 Feb 2012 | USD | 44.21 | 44.21 | 43.21 | 43.32 | 43.32 | -0.7 (-1.59%) | 657,400 |
14 Feb 2012 | USD | 43.8 | 44.08 | 43.65 | 44.02 | 44.02 | +0.24 (+0.55%) | 732,500 |
13 Feb 2012 | USD | 44.03 | 44.36 | 43.71 | 43.78 | 43.78 | -0.22 (-0.50%) | 928,900 |
10 Feb 2012 | USD | 43.53 | 44 | 43.34 | 44 | 44 | +0.16 (+0.36%) | 583,400 |
9 Feb 2012 | USD | 43.93 | 43.93 | 43.36 | 43.84 | 43.84 | -0.14 (-0.32%) | 764,100 |
8 Feb 2012 | USD | 43.8 | 44.05 | 43.66 | 43.98 | 43.98 | +0.07 (+0.16%) | 961,600 |
7 Feb 2012 | USD | 43.52 | 43.92 | 43.42 | 43.91 | 43.91 | +0.43 (+0.99%) | 592,400 |
6 Feb 2012 | USD | 43.36 | 43.58 | 43.24 | 43.48 | 43.48 | -0.11 (-0.25%) | 522,000 |
3 Feb 2012 | USD | 43.1 | 43.7 | 43.1 | 43.59 | 43.59 | +0.77 (+1.80%) | 1,595,800 |
2 Feb 2012 | USD | 42.81 | 43.1 | 41.27 | 42.82 | 42.82 | +3.27 (+8.27%) | 3,471,800 |
1 Feb 2012 | USD | 39.62 | 39.99 | 39.48 | 39.55 | 39.55 | +0.06 (+0.15%) | 1,316,500 |
31 Jan 2012 | USD | 39.85 | 39.96 | 39.37 | 39.49 | 39.49 | -0.28 (-0.70%) | 1,602,100 |
30 Jan 2012 | USD | 39.77 | 39.92 | 39.43 | 39.77 | 39.77 | -0.23 (-0.58%) | 1,175,400 |
27 Jan 2012 | USD | 40.19 | 40.22 | 39.63 | 40 | 40 | -0.3 (-0.74%) | 1,064,400 |
26 Jan 2012 | USD | 41.54 | 41.54 | 40.17 | 40.3 | 40.3 | -1.04 (-2.52%) | 1,141,500 |
25 Jan 2012 | USD | 40.94 | 41.49 | 40.24 | 41.34 | 41.34 | +0.18 (+0.44%) | 1,338,000 |
24 Jan 2012 | USD | 40.78 | 41.3 | 40.78 | 41.16 | 41.16 | +0.19 (+0.46%) | 1,864,100 |
23 Jan 2012 | USD | 40.27 | 41.49 | 40.26 | 40.97 | 40.97 | +0.76 (+1.89%) | 2,103,700 |
20 Jan 2012 | USD | 39.6 | 40.27 | 39.44 | 40.21 | 40.21 | +0.58 (+1.46%) | 1,496,000 |
19 Jan 2012 | USD | 39.14 | 39.7 | 39.03 | 39.63 | 39.63 | +0.54 (+1.38%) | 972,000 |