Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2012 | USD | 76.72 | 77.58 | 76.05 | 76.73 | 306.92 | +0.3 (+0.39%) | 246,600 |
13 Aug 2012 | USD | 76.46 | 76.93 | 75.78 | 76.43 | 305.72 | -0.23 (-0.30%) | 385,600 |
10 Aug 2012 | USD | 76.28 | 77.4 | 76.01 | 76.66 | 306.64 | +0.09 (+0.12%) | 256,200 |
9 Aug 2012 | USD | 79.21 | 79.21 | 75.53 | 76.57 | 306.28 | -2.83 (-3.56%) | 624,100 |
8 Aug 2012 | USD | 79.26 | 79.67 | 78.11 | 79.4 | 317.6 | -0.55 (-0.69%) | 463,000 |
7 Aug 2012 | USD | 80.4 | 80.4 | 79.3 | 79.95 | 319.8 | -0.31 (-0.39%) | 134,200 |
6 Aug 2012 | USD | 80 | 80.77 | 78.94 | 80.26 | 321.04 | +0.65 (+0.82%) | 281,700 |
3 Aug 2012 | USD | 79.26 | 80 | 78.39 | 79.61 | 318.44 | +1.35 (+1.73%) | 169,200 |
2 Aug 2012 | USD | 77.47 | 78.54 | 76.46 | 78.26 | 313.04 | +0.51 (+0.66%) | 210,200 |
1 Aug 2012 | USD | 77.78 | 78.62 | 77.19 | 77.75 | 311 | +0.22 (+0.28%) | 285,400 |
31 Jul 2012 | USD | 78.36 | 78.81 | 77.46 | 77.53 | 310.12 | -0.98 (-1.25%) | 202,400 |
30 Jul 2012 | USD | 77.36 | 78.67 | 77.32 | 78.51 | 314.04 | +1.13 (+1.46%) | 243,800 |
27 Jul 2012 | USD | 76.52 | 77.72 | 76.1 | 77.38 | 309.52 | +1.24 (+1.63%) | 210,300 |
26 Jul 2012 | USD | 75.6 | 77.96 | 74.79 | 76.14 | 304.56 | +1.21 (+1.61%) | 394,500 |
25 Jul 2012 | USD | 74.9 | 75.15 | 73.72 | 74.93 | 299.72 | +0.98 (+1.33%) | 443,600 |
24 Jul 2012 | USD | 75.12 | 76.22 | 73.09 | 73.95 | 295.8 | -1.09 (-1.45%) | 343,200 |
23 Jul 2012 | USD | 73.25 | 75.37 | 72.61 | 75.04 | 300.16 | +0.34 (+0.46%) | 281,800 |
20 Jul 2012 | USD | 76.25 | 76.44 | 74.45 | 74.7 | 298.8 | -2.11 (-2.75%) | 563,600 |
19 Jul 2012 | USD | 77.64 | 78.7 | 75.77 | 76.81 | 307.24 | -0.35 (-0.45%) | 569,600 |
18 Jul 2012 | USD | 75.9 | 78.03 | 75.5 | 77.16 | 308.64 | +1.26 (+1.66%) | 367,900 |
17 Jul 2012 | USD | 76.14 | 76.64 | 74.79 | 75.9 | 303.6 | -0.32 (-0.42%) | 396,200 |
16 Jul 2012 | USD | 75.08 | 76.69 | 74.69 | 76.22 | 304.88 | +1.07 (+1.42%) | 365,000 |
13 Jul 2012 | USD | 74.94 | 75.4 | 74.1 | 75.15 | 300.6 | +0.66 (+0.89%) | 616,500 |
12 Jul 2012 | USD | 76 | 76.46 | 74.39 | 74.49 | 297.96 | -2.1 (-2.74%) | 609,600 |
11 Jul 2012 | USD | 77.32 | 78.54 | 76.26 | 76.59 | 306.36 | -0.62 (-0.80%) | 270,300 |
10 Jul 2012 | USD | 80.69 | 81.45 | 76.69 | 77.21 | 308.84 | -2.92 (-3.64%) | 686,600 |
9 Jul 2012 | USD | 80.35 | 81.74 | 79.27 | 80.13 | 320.52 | -0.2 (-0.25%) | 264,500 |
6 Jul 2012 | USD | 80.43 | 80.57 | 78.94 | 80.33 | 321.32 | -0.43 (-0.53%) | 282,700 |
5 Jul 2012 | USD | 80.16 | 81.03 | 79.71 | 80.76 | 323.04 | +0.43 (+0.54%) | 373,400 |
4 Jul 2012 | USD | 80.33 | 80.33 | 80.33 | 80.33 | 321.32 | 0.0 (0.0%) | 0 |