Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2011 | USD | 65.55 | 65.79 | 63.62 | 63.77 | 255.08 | -2.38 (-3.60%) | 296,700 |
1 Aug 2011 | USD | 66.7 | 67.25 | 64.86 | 66.15 | 264.6 | +0.54 (+0.82%) | 273,100 |
29 Jul 2011 | USD | 65.38 | 66.15 | 63.81 | 65.61 | 262.44 | -0.42 (-0.64%) | 201,100 |
28 Jul 2011 | USD | 66.84 | 66.84 | 65.93 | 66.03 | 264.12 | -0.81 (-1.21%) | 237,200 |
27 Jul 2011 | USD | 67.38 | 67.77 | 66.3 | 66.84 | 267.36 | -0.97 (-1.43%) | 179,000 |
26 Jul 2011 | USD | 67.78 | 68.34 | 67.34 | 67.81 | 271.24 | +0.13 (+0.19%) | 180,100 |
25 Jul 2011 | USD | 67.25 | 67.76 | 66.19 | 67.68 | 270.72 | -0.04 (-0.06%) | 220,000 |
22 Jul 2011 | USD | 67.33 | 68.14 | 66.83 | 67.72 | 270.88 | +0.27 (+0.40%) | 93,800 |
21 Jul 2011 | USD | 67.05 | 67.91 | 66.81 | 67.45 | 269.8 | +1.13 (+1.70%) | 157,600 |
20 Jul 2011 | USD | 68.79 | 68.9 | 66.19 | 66.32 | 265.28 | -2.1 (-3.07%) | 197,500 |
19 Jul 2011 | USD | 67.8 | 68.69 | 67.69 | 68.42 | 273.68 | +1.5 (+2.24%) | 196,200 |
18 Jul 2011 | USD | 68.63 | 68.99 | 66.21 | 66.92 | 267.68 | -1.96 (-2.85%) | 196,300 |
15 Jul 2011 | USD | 68.95 | 69.46 | 67.8 | 68.88 | 275.52 | +0.3 (+0.44%) | 174,700 |
14 Jul 2011 | USD | 68.94 | 69.46 | 68.27 | 68.58 | 274.32 | -0.08 (-0.12%) | 210,100 |
13 Jul 2011 | USD | 69.41 | 69.87 | 68.5 | 68.66 | 274.64 | -0.53 (-0.77%) | 312,600 |
12 Jul 2011 | USD | 69.86 | 70.24 | 69.07 | 69.19 | 276.76 | -0.76 (-1.09%) | 218,000 |
11 Jul 2011 | USD | 69.69 | 70.56 | 69.58 | 69.95 | 279.8 | -0.46 (-0.65%) | 351,800 |
8 Jul 2011 | USD | 68.33 | 70.49 | 67.8 | 70.41 | 281.64 | +1.94 (+2.83%) | 261,000 |
7 Jul 2011 | USD | 69 | 69 | 68.43 | 68.47 | 273.88 | -0.02 (-0.03%) | 104,600 |
6 Jul 2011 | USD | 67.32 | 68.58 | 67.31 | 68.49 | 273.96 | +1.34 (+2.00%) | 247,100 |
5 Jul 2011 | USD | 68.17 | 68.17 | 66.71 | 67.15 | 268.6 | -0.7 (-1.03%) | 255,100 |
4 Jul 2011 | USD | 67.85 | 67.85 | 67.85 | 67.85 | 271.4 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 67.04 | 68.21 | 66.74 | 67.85 | 271.4 | +1.11 (+1.66%) | 122,300 |
30 Jun 2011 | USD | 67.5 | 68.44 | 66.74 | 66.74 | 266.96 | -0.6 (-0.89%) | 190,200 |
29 Jun 2011 | USD | 67.43 | 67.66 | 66.85 | 67.34 | 269.36 | +0.35 (+0.52%) | 142,100 |
28 Jun 2011 | USD | 65.58 | 67.29 | 65.58 | 66.99 | 267.96 | +1.21 (+1.84%) | 231,400 |
27 Jun 2011 | USD | 65.55 | 65.89 | 65.25 | 65.78 | 263.12 | +0.56 (+0.86%) | 125,400 |
24 Jun 2011 | USD | 66.7 | 66.7 | 64.64 | 65.22 | 260.88 | -1.39 (-2.09%) | 339,800 |
23 Jun 2011 | USD | 65.87 | 67.04 | 65.81 | 66.61 | 266.44 | +0.1 (+0.15%) | 133,600 |
22 Jun 2011 | USD | 66.98 | 67.26 | 66.51 | 66.51 | 266.04 | -0.51 (-0.76%) | 238,000 |