Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2010 | USD | 54.74 | 54.99 | 54.53 | 54.94 | 27.47 | +0.35 (+0.64%) | 229,312 |
6 Jul 2010 | USD | 54.81 | 54.949 | 53.68 | 54.59 | 27.295 | +0.09 (+0.17%) | 205,584 |
5 Jul 2010 | USD | 54.5 | 54.5 | 54.5 | 54.5 | 27.25 | 0.0 (0.0%) | 0 |
2 Jul 2010 | USD | 54.59 | 54.69 | 54.24 | 54.5 | 27.25 | +0.22 (+0.41%) | 208,442 |
1 Jul 2010 | USD | 54.32 | 54.48 | 54.03 | 54.28 | 27.14 | +0.53 (+0.99%) | 574,566 |
30 Jun 2010 | USD | 53.51 | 53.87 | 53.51 | 53.75 | 26.875 | +0.26 (+0.49%) | 184,882 |
29 Jun 2010 | USD | 53.5 | 53.89 | 53.49 | 53.49 | 26.745 | -0.21 (-0.39%) | 160,874 |
28 Jun 2010 | USD | 53.87 | 54.49 | 53.64 | 53.7 | 26.85 | -0.19 (-0.35%) | 344,660 |
25 Jun 2010 | USD | 53.53 | 54 | 53.43 | 53.89 | 26.945 | +0.4 (+0.75%) | 393,166 |
24 Jun 2010 | USD | 53.81 | 53.91 | 53.47 | 53.49 | 26.745 | -0.29 (-0.54%) | 191,330 |
23 Jun 2010 | USD | 53.79 | 53.81 | 53.34 | 53.78 | 26.89 | -0.01 (-0.02%) | 180,016 |
22 Jun 2010 | USD | 53.31 | 53.97 | 53.26 | 53.79 | 26.895 | +0.3 (+0.56%) | 214,134 |
21 Jun 2010 | USD | 53.7 | 53.7 | 53.32 | 53.49 | 26.745 | -0.09 (-0.17%) | 203,394 |
18 Jun 2010 | USD | 53.67 | 53.67 | 53.415 | 53.58 | 26.79 | +0.04 (+0.07%) | 155,658 |
17 Jun 2010 | USD | 53.38 | 53.58 | 53.21 | 53.54 | 26.77 | +0.38 (+0.71%) | 323,902 |
16 Jun 2010 | USD | 53.11 | 53.41 | 53.11 | 53.16 | 26.58 | +0.05 (+0.09%) | 255,222 |
15 Jun 2010 | USD | 52.92 | 53.35 | 52.92 | 53.11 | 26.555 | +0.094 (+0.18%) | 108,680 |
14 Jun 2010 | USD | 52.34 | 53.33 | 52.34 | 53.016 | 26.508 | +0.426 (+0.81%) | 136,008 |
11 Jun 2010 | USD | 53.02 | 53.02 | 52.5 | 52.59 | 26.295 | -0.27 (-0.51%) | 290,200 |
10 Jun 2010 | USD | 53 | 53.24 | 52.66 | 52.86 | 26.43 | +0.21 (+0.40%) | 405,518 |
9 Jun 2010 | USD | 52.63 | 52.87 | 52.63 | 52.65 | 26.325 | +0.16 (+0.30%) | 81,110 |
8 Jun 2010 | USD | 52.28 | 52.59 | 52.28 | 52.49 | 26.245 | +0.233 (+0.45%) | 216,590 |
7 Jun 2010 | USD | 52.52 | 52.52 | 52.2574 | 52.2574 | 26.1287 | -0.353 (-0.67%) | 273,318 |
4 Jun 2010 | USD | 52.22 | 52.79 | 52.22 | 52.61 | 26.305 | +0.02 (+0.04%) | 5,043,496 |
3 Jun 2010 | USD | 52.89 | 52.9 | 52.4301 | 52.59 | 26.295 | -0.297 (-0.56%) | 281,206 |
2 Jun 2010 | USD | 53.14 | 53.32 | 52.77 | 52.8874 | 26.4437 | -0.493 (-0.92%) | 240,370 |
1 Jun 2010 | USD | 53.93 | 53.93 | 53.05 | 53.38 | 26.69 | +0.24 (+0.45%) | 321,212 |
31 May 2010 | USD | 53.14 | 53.14 | 53.14 | 53.14 | 26.57 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 52.7 | 53.46 | 52.7 | 53.14 | 26.57 | +0.22 (+0.42%) | 188,130 |
27 May 2010 | USD | 53.14 | 53.14 | 52.41 | 52.92 | 26.46 | +0.3 (+0.57%) | 224,990 |