Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2013 | USD | 35.58 | 35.99 | 35.14 | 35.55 | 8.8875 | +0.16 (+0.45%) | 240,000 |
21 Mar 2013 | USD | 35.54 | 36.16 | 35.3 | 35.39 | 8.8475 | -0.26 (-0.73%) | 310,800 |
20 Mar 2013 | USD | 35.58 | 36 | 35.42 | 35.65 | 8.9125 | +0.35 (+0.99%) | 295,600 |
19 Mar 2013 | USD | 35.18 | 35.49 | 34.8 | 35.3 | 8.825 | -0.09 (-0.25%) | 357,600 |
18 Mar 2013 | USD | 34.71 | 35.53 | 34.59 | 35.39 | 8.8475 | +0.24 (+0.68%) | 533,200 |
15 Mar 2013 | USD | 35.3 | 35.71 | 34.92 | 35.15 | 8.7875 | -0.04 (-0.11%) | 1,294,000 |
14 Mar 2013 | USD | 35.46 | 35.65 | 34.85 | 35.19 | 8.7975 | -0.1 (-0.28%) | 304,800 |
13 Mar 2013 | USD | 34.23 | 35.45 | 34 | 35.29 | 8.8225 | +0.87 (+2.53%) | 372,400 |
12 Mar 2013 | USD | 35.72 | 35.74 | 34.3001 | 34.42 | 8.605 | -1.33 (-3.72%) | 504,400 |
11 Mar 2013 | USD | 35.88 | 36.155 | 35.55 | 35.75 | 8.9375 | -0.02 (-0.06%) | 704,400 |
8 Mar 2013 | USD | 35.47 | 36.249 | 34.82 | 35.77 | 8.9425 | +0.75 (+2.14%) | 950,400 |
7 Mar 2013 | USD | 35.25 | 35.25 | 34.74 | 35.02 | 8.755 | -0.07 (-0.20%) | 744,000 |
6 Mar 2013 | USD | 35.09 | 35.57 | 34.87 | 35.09 | 8.7725 | +0.3 (+0.86%) | 687,200 |
5 Mar 2013 | USD | 34.3 | 34.95 | 34.1 | 34.79 | 8.6975 | +0.74 (+2.17%) | 507,600 |
4 Mar 2013 | USD | 34.24 | 34.307 | 33.76 | 34.05 | 8.5125 | +0.05 (+0.15%) | 601,200 |
1 Mar 2013 | USD | 33.69 | 34.23 | 33.41 | 34 | 8.5 | +0.33 (+0.98%) | 295,600 |
28 Feb 2013 | USD | 33.15 | 33.97 | 32.91 | 33.67 | 8.4175 | +0.58 (+1.75%) | 291,200 |
27 Feb 2013 | USD | 32.96 | 33.4 | 32.9 | 33.09 | 8.2725 | +0.01 (+0.03%) | 430,000 |
26 Feb 2013 | USD | 32.74 | 33.35 | 32.135 | 33.08 | 8.27 | +0.37 (+1.13%) | 546,000 |
25 Feb 2013 | USD | 33.96 | 34.1799 | 32.57 | 32.71 | 8.1775 | -0.91 (-2.71%) | 573,200 |
22 Feb 2013 | USD | 33.69 | 34.3099 | 33.29 | 33.62 | 8.405 | +0.08 (+0.24%) | 347,600 |
21 Feb 2013 | USD | 34.65 | 34.65 | 32.354 | 33.54 | 8.385 | -1.33 (-3.81%) | 1,195,200 |
20 Feb 2013 | USD | 35.38 | 35.52 | 34.82 | 34.87 | 8.7175 | -0.62 (-1.75%) | 447,600 |
19 Feb 2013 | USD | 35.64 | 35.869 | 34.55 | 35.49 | 8.8725 | -0.19 (-0.53%) | 525,600 |
18 Feb 2013 | USD | 35.68 | 35.68 | 35.68 | 35.68 | 8.92 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 36 | 36 | 35.44 | 35.68 | 8.92 | -0.1 (-0.28%) | 366,400 |
14 Feb 2013 | USD | 35.55 | 35.9 | 35.48 | 35.78 | 8.945 | +0.33 (+0.93%) | 322,000 |
13 Feb 2013 | USD | 35.91 | 35.92 | 35.2 | 35.45 | 8.8625 | +0.05 (+0.14%) | 420,000 |
12 Feb 2013 | USD | 35.25 | 35.7867 | 34.62 | 35.4 | 8.85 | +0.28 (+0.80%) | 374,000 |
11 Feb 2013 | USD | 34.17 | 35.175 | 34.08 | 35.12 | 8.78 | +1.1 (+3.23%) | 698,800 |