Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2012 | USD | 64.26 | 65.45 | 63.98 | 64.25 | 257 | -0.2 (-0.31%) | 228,500 |
16 Jan 2012 | USD | 64.45 | 64.45 | 64.45 | 64.45 | 257.8 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 65 | 65.36 | 64.02 | 64.45 | 257.8 | -0.03 (-0.05%) | 285,600 |
12 Jan 2012 | USD | 64.25 | 64.75 | 63.93 | 64.48 | 257.92 | +0.48 (+0.75%) | 397,100 |
11 Jan 2012 | USD | 63.43 | 64.5 | 62.83 | 64 | 256 | +0.45 (+0.71%) | 437,200 |
10 Jan 2012 | USD | 62.37 | 63.64 | 62.36 | 63.55 | 254.2 | +1.8 (+2.91%) | 350,600 |
9 Jan 2012 | USD | 60.68 | 62.08 | 60.68 | 61.75 | 247 | +1.07 (+1.76%) | 292,700 |
6 Jan 2012 | USD | 60.19 | 61.66 | 59.69 | 60.68 | 242.72 | +0.61 (+1.02%) | 374,100 |
5 Jan 2012 | USD | 60.85 | 61.22 | 58.95 | 60.07 | 240.28 | -1.19 (-1.94%) | 310,900 |
4 Jan 2012 | USD | 59.68 | 61.45 | 59.12 | 61.26 | 245.04 | +1.47 (+2.46%) | 427,900 |
3 Jan 2012 | USD | 59.81 | 59.81 | 58.58 | 59.79 | 239.16 | +1.12 (+1.91%) | 423,700 |
2 Jan 2012 | USD | 58.67 | 58.67 | 58.67 | 58.67 | 234.68 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 60.11 | 60.22 | 58.46 | 58.67 | 234.68 | -1.36 (-2.27%) | 105,100 |
29 Dec 2011 | USD | 59.94 | 60.3 | 59.5 | 60.03 | 240.12 | +0.18 (+0.30%) | 143,800 |
28 Dec 2011 | USD | 59.39 | 60.81 | 59.18 | 59.85 | 239.4 | +0.21 (+0.35%) | 271,600 |
27 Dec 2011 | USD | 59.92 | 60.31 | 58.46 | 59.64 | 238.56 | -0.52 (-0.86%) | 149,400 |
26 Dec 2011 | USD | 60.16 | 60.16 | 60.16 | 60.16 | 240.64 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 60.01 | 60.9 | 59.4 | 60.16 | 240.64 | -0.15 (-0.25%) | 180,300 |
22 Dec 2011 | USD | 58.53 | 60.49 | 58.53 | 60.31 | 241.24 | +1.87 (+3.20%) | 426,400 |
21 Dec 2011 | USD | 59.69 | 60.11 | 58.33 | 58.44 | 233.76 | -1.55 (-2.58%) | 302,400 |
20 Dec 2011 | USD | 60.25 | 60.64 | 59.74 | 59.99 | 239.96 | +0.76 (+1.28%) | 232,000 |
19 Dec 2011 | USD | 61.09 | 61.27 | 59 | 59.23 | 236.92 | -1.77 (-2.90%) | 270,900 |
16 Dec 2011 | USD | 59.46 | 61.04 | 59.25 | 61 | 244 | +1.61 (+2.71%) | 345,800 |
15 Dec 2011 | USD | 59.14 | 59.96 | 59.05 | 59.39 | 237.56 | +0.84 (+1.43%) | 198,300 |
14 Dec 2011 | USD | 59.17 | 59.28 | 57.57 | 58.55 | 234.2 | -0.9 (-1.51%) | 690,500 |
13 Dec 2011 | USD | 61.87 | 62.07 | 58.98 | 59.45 | 237.8 | -2.05 (-3.33%) | 262,100 |
12 Dec 2011 | USD | 61.67 | 62.25 | 60.46 | 61.5 | 246 | -0.83 (-1.33%) | 355,600 |
9 Dec 2011 | USD | 64.49 | 64.49 | 61.56 | 62.33 | 249.32 | -1.95 (-3.03%) | 501,600 |
8 Dec 2011 | USD | 63.59 | 65.11 | 63.52 | 64.28 | 257.12 | +0.2 (+0.31%) | 275,900 |
7 Dec 2011 | USD | 64.75 | 65.65 | 64 | 64.08 | 256.32 | -0.69 (-1.07%) | 430,400 |