Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2012 | USD | 68.72 | 70.4 | 68.38 | 69.1 | 691 | -0.002 (0.0%) | 4,245 |
11 Sep 2012 | USD | 70.19 | 70.19 | 68.91 | 69.1017 | 691.017 | -1.938 (-2.73%) | 3,996 |
10 Sep 2012 | USD | 69.38 | 71.18 | 69.07 | 71.04 | 710.4 | +2.75 (+4.03%) | 4,171 |
7 Sep 2012 | USD | 70.62 | 70.63 | 66.95 | 68.29 | 682.9 | -3.98 (-5.51%) | 10,966 |
6 Sep 2012 | USD | 75.48 | 75.48 | 72.13 | 72.27 | 722.7 | -4.42 (-5.76%) | 7,267 |
5 Sep 2012 | USD | 77.11 | 78.26 | 76.28 | 76.69 | 766.9 | -1.63 (-2.08%) | 2,288 |
4 Sep 2012 | USD | 76.54 | 78.41 | 76.54 | 78.32 | 783.2 | +2.87 (+3.80%) | 4,192 |
3 Sep 2012 | USD | 75.45 | 75.45 | 75.45 | 75.45 | 754.5 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 75.98 | 76.48 | 75.04 | 75.45 | 754.5 | -1.19 (-1.55%) | 1,500 |
30 Aug 2012 | USD | 76.59 | 77.48 | 76.18 | 76.64 | 766.4 | +0.99 (+1.31%) | 4,612 |
29 Aug 2012 | USD | 73.91 | 76.71 | 73.91 | 75.65 | 756.5 | +2.53 (+3.46%) | 2,952 |
28 Aug 2012 | USD | 72.77 | 73.82 | 72.58 | 73.12 | 731.2 | +0.33 (+0.45%) | 1,212 |
27 Aug 2012 | USD | 72.54 | 73.16 | 72.23 | 72.79 | 727.9 | +1.39 (+1.95%) | 2,549 |
24 Aug 2012 | USD | 72.66 | 73.1649 | 70.8 | 71.4 | 714 | -0.21 (-0.29%) | 3,898 |
23 Aug 2012 | USD | 70.62 | 72.32 | 70.62 | 71.61 | 716.1 | +2.18 (+3.14%) | 2,895 |
22 Aug 2012 | USD | 70.05 | 71.39 | 69.016 | 69.43 | 694.3 | -0.58 (-0.83%) | 4,827 |
21 Aug 2012 | USD | 68 | 70.55 | 67.39 | 70.01 | 700.1 | +1.39 (+2.03%) | 3,300 |
20 Aug 2012 | USD | 69.03 | 69.99 | 68.5 | 68.62 | 686.2 | -0.01 (-0.01%) | 1,120 |
17 Aug 2012 | USD | 68.21 | 69.148 | 68.21 | 68.63 | 686.3 | +0.18 (+0.26%) | 1,305 |
16 Aug 2012 | USD | 69.28 | 70.35 | 68.02 | 68.45 | 684.5 | -2.4 (-3.39%) | 3,054 |
15 Aug 2012 | USD | 71.48 | 72 | 70.6 | 70.85 | 708.5 | -0.48 (-0.67%) | 1,078 |
14 Aug 2012 | USD | 69.02 | 71.8 | 68.62 | 71.33 | 713.3 | +2.33 (+3.38%) | 4,703 |
13 Aug 2012 | USD | 69.67 | 70.572 | 68.72 | 69 | 690 | +0.51 (+0.74%) | 5,083 |
10 Aug 2012 | USD | 70.74 | 71.14 | 68.23 | 68.49 | 684.9 | -1.162 (-1.67%) | 9,139 |
9 Aug 2012 | USD | 69.48 | 70.55 | 68.92 | 69.6518 | 696.518 | -0.028 (-0.04%) | 5,331 |
8 Aug 2012 | USD | 71.48 | 71.604 | 69.44 | 69.68 | 696.8 | -2.01 (-2.80%) | 2,739 |
7 Aug 2012 | USD | 70.88 | 71.78 | 69.522 | 71.69 | 716.9 | -0.04 (-0.06%) | 2,106 |
6 Aug 2012 | USD | 74.01 | 74.0201 | 70.312 | 71.73 | 717.3 | -2.11 (-2.86%) | 3,234 |
3 Aug 2012 | USD | 74.56 | 74.61 | 72.5 | 73.84 | 738.4 | -4.57 (-5.83%) | 5,456 |
2 Aug 2012 | USD | 78.38 | 79.096 | 76.55 | 78.41 | 784.1 | +2.05 (+2.68%) | 2,569 |