Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2010 | USD | 55.55 | 55.905 | 55.55 | 55.7 | 27.85 | -0.02 (-0.04%) | 429,138 |
16 Apr 2010 | USD | 56 | 56 | 55.72 | 55.72 | 27.86 | -0.11 (-0.20%) | 365,352 |
15 Apr 2010 | USD | 55.82 | 56.05 | 55.73 | 55.83 | 27.915 | -0.33 (-0.59%) | 375,356 |
14 Apr 2010 | USD | 56.13 | 56.26 | 55.82 | 56.16 | 28.08 | +0.07 (+0.12%) | 220,540 |
13 Apr 2010 | USD | 56.02 | 56.18 | 55.845 | 56.09 | 28.045 | +0.21 (+0.38%) | 416,596 |
12 Apr 2010 | USD | 55.99 | 56.03 | 55.75 | 55.88 | 27.94 | +0.24 (+0.43%) | 252,806 |
9 Apr 2010 | USD | 55.54 | 55.72 | 55.411 | 55.64 | 27.82 | +0.14 (+0.25%) | 221,726 |
8 Apr 2010 | USD | 55.37 | 55.6281 | 55.37 | 55.5 | 27.75 | -0.04 (-0.07%) | 239,068 |
7 Apr 2010 | USD | 55.57 | 55.62 | 55.37 | 55.54 | 27.77 | -0.05 (-0.09%) | 235,346 |
6 Apr 2010 | USD | 55.57 | 55.77 | 55.41 | 55.59 | 27.795 | -0.1 (-0.18%) | 234,216 |
5 Apr 2010 | USD | 55.96 | 55.96 | 55.57 | 55.69 | 27.845 | -0.29 (-0.52%) | 485,166 |
2 Apr 2010 | USD | 55.98 | 55.98 | 55.98 | 55.98 | 27.99 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 56.02 | 56.13 | 55.9 | 55.98 | 27.99 | +0.02 (+0.04%) | 317,784 |
31 Mar 2010 | USD | 55.81 | 56.03 | 55.81 | 55.96 | 27.98 | +0.21 (+0.38%) | 325,810 |
30 Mar 2010 | USD | 56.07 | 56.07 | 55.66 | 55.75 | 27.875 | +0.11 (+0.20%) | 202,258 |
29 Mar 2010 | USD | 55.45 | 55.7315 | 55.45 | 55.64 | 27.82 | +0.2 (+0.36%) | 368,396 |
26 Mar 2010 | USD | 55.61 | 55.61 | 55.34 | 55.44 | 27.72 | +0.17 (+0.31%) | 239,978 |
25 Mar 2010 | USD | 55.77 | 55.77 | 55.25 | 55.27 | 27.635 | -0.57 (-1.02%) | 312,584 |
24 Mar 2010 | USD | 56 | 56.08 | 55.61 | 55.84 | 27.92 | -0.66 (-1.17%) | 376,976 |
23 Mar 2010 | USD | 56.53 | 56.63 | 56.35 | 56.5 | 28.25 | +0.08 (+0.14%) | 248,110 |
22 Mar 2010 | USD | 56.5 | 56.615 | 56.01 | 56.42 | 28.21 | -0.07 (-0.12%) | 151,290 |
19 Mar 2010 | USD | 56.59 | 56.59 | 56.2935 | 56.49 | 28.245 | -0.24 (-0.42%) | 105,012 |
18 Mar 2010 | USD | 56.96 | 57.01 | 56.65 | 56.73 | 28.365 | -0.29 (-0.51%) | 233,776 |
17 Mar 2010 | USD | 56.51 | 57.22 | 56.51 | 57.02 | 28.51 | +0.236 (+0.42%) | 529,328 |
16 Mar 2010 | USD | 56.63 | 56.99 | 56.505 | 56.784 | 28.392 | +0.284 (+0.50%) | 201,834 |
15 Mar 2010 | USD | 56.21 | 56.5 | 56.21 | 56.5 | 28.25 | +0.03 (+0.05%) | 224,048 |
12 Mar 2010 | USD | 56.29 | 56.5075 | 56.134 | 56.47 | 28.235 | +0.31 (+0.55%) | 169,904 |
11 Mar 2010 | USD | 56.08 | 56.25 | 55.9586 | 56.16 | 28.08 | +0.22 (+0.39%) | 182,994 |
10 Mar 2010 | USD | 56.05 | 56.1 | 55.87 | 55.94 | 27.97 | +0.12 (+0.21%) | 197,156 |
9 Mar 2010 | USD | 55.99 | 56.07 | 55.81 | 55.82 | 27.91 | -0.17 (-0.30%) | 478,346 |