Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2011 | USD | 67.84 | 67.84 | 63.79 | 64.41 | 257.64 | -0.07 (-0.11%) | 394,700 |
6 May 2011 | USD | 62.8 | 64.82 | 62.29 | 64.48 | 257.92 | +2.57 (+4.15%) | 682,500 |
5 May 2011 | USD | 59.7 | 62.14 | 59.61 | 61.91 | 247.64 | +4.11 (+7.11%) | 889,400 |
4 May 2011 | USD | 57.31 | 58.01 | 57.18 | 57.8 | 231.2 | +0.54 (+0.94%) | 158,000 |
3 May 2011 | USD | 57.55 | 57.55 | 56.46 | 57.26 | 229.04 | -0.43 (-0.75%) | 167,000 |
2 May 2011 | USD | 58.35 | 58.43 | 57.01 | 57.69 | 230.76 | -0.46 (-0.79%) | 201,000 |
29 Apr 2011 | USD | 56.99 | 58.2 | 56.78 | 58.15 | 232.6 | +1.34 (+2.36%) | 264,000 |
28 Apr 2011 | USD | 57.21 | 57.21 | 56.43 | 56.81 | 227.24 | -0.2 (-0.35%) | 76,900 |
27 Apr 2011 | USD | 56.93 | 57.1 | 56.14 | 57.01 | 228.04 | +0.24 (+0.42%) | 165,200 |
26 Apr 2011 | USD | 56.06 | 57.23 | 56.05 | 56.77 | 227.08 | +1.04 (+1.87%) | 206,700 |
25 Apr 2011 | USD | 55.75 | 55.99 | 55.47 | 55.73 | 222.92 | +0.26 (+0.47%) | 50,800 |
22 Apr 2011 | USD | 55.47 | 55.47 | 55.47 | 55.47 | 221.88 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 55.13 | 55.79 | 54.61 | 55.47 | 221.88 | +0.65 (+1.19%) | 94,800 |
20 Apr 2011 | USD | 54.8 | 55.88 | 54.74 | 54.82 | 219.28 | +0.41 (+0.75%) | 210,400 |
19 Apr 2011 | USD | 54.17 | 54.56 | 53.9 | 54.41 | 217.64 | +0.47 (+0.87%) | 167,400 |
18 Apr 2011 | USD | 54.04 | 54.41 | 53.27 | 53.94 | 215.76 | -0.7 (-1.28%) | 87,900 |
15 Apr 2011 | USD | 54.15 | 54.68 | 53.64 | 54.64 | 218.56 | +0.88 (+1.64%) | 204,600 |
14 Apr 2011 | USD | 53.6 | 54.16 | 53.5 | 53.76 | 215.04 | -0.07 (-0.13%) | 125,100 |
13 Apr 2011 | USD | 53.93 | 54.25 | 53.39 | 53.83 | 215.32 | +0.15 (+0.28%) | 174,700 |
12 Apr 2011 | USD | 52.85 | 54.6 | 52.72 | 53.68 | 214.72 | +0.31 (+0.58%) | 173,800 |
11 Apr 2011 | USD | 52.62 | 53.37 | 51.89 | 53.37 | 213.48 | +0.45 (+0.85%) | 237,800 |
8 Apr 2011 | USD | 54.25 | 54.61 | 52.79 | 52.92 | 211.68 | -1.14 (-2.11%) | 233,200 |
7 Apr 2011 | USD | 54.2 | 54.57 | 53.83 | 54.06 | 216.24 | -0.34 (-0.62%) | 139,100 |
6 Apr 2011 | USD | 54.75 | 54.75 | 53.55 | 54.4 | 217.6 | +0.27 (+0.50%) | 148,800 |
5 Apr 2011 | USD | 53.07 | 54.29 | 52.94 | 54.13 | 216.52 | +1.02 (+1.92%) | 251,600 |
4 Apr 2011 | USD | 53.16 | 53.62 | 52.9 | 53.11 | 212.44 | -0.09 (-0.17%) | 120,600 |
1 Apr 2011 | USD | 52.94 | 53.54 | 52.34 | 53.2 | 212.8 | +0.4 (+0.76%) | 197,800 |
31 Mar 2011 | USD | 52.43 | 53.67 | 52.32 | 52.8 | 211.2 | +0.11 (+0.21%) | 208,700 |
30 Mar 2011 | USD | 52.5 | 53.25 | 52.14 | 52.69 | 210.76 | +0.69 (+1.33%) | 282,500 |
29 Mar 2011 | USD | 51.51 | 52.29 | 51.46 | 52 | 208 | +0.24 (+0.46%) | 131,100 |