Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2011 | USD | 37.34 | 37.74 | 37.01 | 37.52 | 37.52 | -0.2 (-0.53%) | 1,321,400 |
6 Dec 2011 | USD | 37.01 | 37.91 | 36.89 | 37.72 | 37.72 | +0.57 (+1.53%) | 1,886,200 |
5 Dec 2011 | USD | 36.95 | 37.43 | 36.58 | 37.15 | 37.15 | +0.87 (+2.40%) | 2,328,800 |
2 Dec 2011 | USD | 36.75 | 37.43 | 35.65 | 36.28 | 36.28 | -3.45 (-8.68%) | 6,178,200 |
1 Dec 2011 | USD | 39.98 | 40.62 | 39.61 | 39.73 | 39.73 | -0.38 (-0.95%) | 1,240,800 |
30 Nov 2011 | USD | 40.58 | 40.69 | 39.65 | 40.11 | 40.11 | +0.59 (+1.49%) | 1,923,200 |
29 Nov 2011 | USD | 38.09 | 39.7 | 37.86 | 39.52 | 39.52 | +1.37 (+3.59%) | 2,275,600 |
28 Nov 2011 | USD | 37.45 | 38.34 | 37.45 | 38.15 | 38.15 | +1.33 (+3.61%) | 1,431,900 |
25 Nov 2011 | USD | 36.71 | 37.24 | 36.59 | 36.82 | 36.82 | -0.01 (-0.03%) | 675,900 |
24 Nov 2011 | USD | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 37.85 | 37.92 | 36.13 | 36.83 | 36.83 | -1.94 (-5.00%) | 2,458,700 |
22 Nov 2011 | USD | 38.22 | 39.15 | 38.18 | 38.77 | 38.77 | +0.52 (+1.36%) | 1,164,300 |
21 Nov 2011 | USD | 38.79 | 38.79 | 37.92 | 38.25 | 38.25 | -0.88 (-2.25%) | 1,242,400 |
18 Nov 2011 | USD | 39.15 | 39.36 | 38.74 | 39.13 | 39.13 | +0.19 (+0.49%) | 986,800 |
17 Nov 2011 | USD | 39.96 | 40.36 | 38.62 | 38.94 | 38.94 | -0.99 (-2.48%) | 1,673,300 |
16 Nov 2011 | USD | 40.67 | 41.01 | 39.73 | 39.93 | 39.93 | -1.13 (-2.75%) | 1,468,700 |
15 Nov 2011 | USD | 40.71 | 41.18 | 40.43 | 41.06 | 41.06 | +0.1 (+0.24%) | 880,200 |
14 Nov 2011 | USD | 41.08 | 41.31 | 40.71 | 40.96 | 40.96 | -0.34 (-0.82%) | 634,800 |
11 Nov 2011 | USD | 40.56 | 41.51 | 40.56 | 41.3 | 41.3 | +0.96 (+2.38%) | 669,600 |
10 Nov 2011 | USD | 40.66 | 40.73 | 39.94 | 40.34 | 40.34 | +0.01 (+0.02%) | 864,100 |
9 Nov 2011 | USD | 40.95 | 41.16 | 40.02 | 40.33 | 40.33 | -1.31 (-3.15%) | 1,571,600 |
8 Nov 2011 | USD | 41.6 | 41.81 | 40.78 | 41.64 | 41.64 | +0.14 (+0.34%) | 1,089,200 |
7 Nov 2011 | USD | 41.19 | 41.62 | 40.85 | 41.5 | 41.5 | +0.18 (+0.44%) | 1,163,600 |
4 Nov 2011 | USD | 41.27 | 41.44 | 40.27 | 41.32 | 41.32 | +0.68 (+1.67%) | 2,084,800 |
3 Nov 2011 | USD | 38.75 | 40.66 | 38.75 | 40.64 | 40.64 | +2.52 (+6.61%) | 2,856,200 |
2 Nov 2011 | USD | 37.75 | 38.42 | 37.35 | 38.12 | 38.12 | +0.91 (+2.45%) | 1,731,100 |
1 Nov 2011 | USD | 36.83 | 37.59 | 36.64 | 37.21 | 37.21 | -0.48 (-1.27%) | 1,236,500 |
31 Oct 2011 | USD | 37.36 | 38.5 | 37.36 | 37.69 | 37.69 | +0.05 (+0.13%) | 1,323,900 |
28 Oct 2011 | USD | 37.76 | 38 | 37.06 | 37.64 | 37.64 | -0.06 (-0.16%) | 956,900 |
27 Oct 2011 | USD | 38.44 | 38.44 | 37.19 | 37.7 | 37.7 | +0.2 (+0.53%) | 1,359,000 |