Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | USD | 55.2 | 55.33 | 53.65 | 54.98 | 54.98 | -0.21 (-0.38%) | 663,364 |
14 Jul 2010 | USD | 54.79 | 56.14 | 54.14 | 55.19 | 55.19 | +0.09 (+0.16%) | 679,307 |
13 Jul 2010 | USD | 54.69 | 55.73 | 54.69 | 55.1 | 55.1 | +0.92 (+1.70%) | 532,611 |
12 Jul 2010 | USD | 54.37 | 55.14 | 53.64 | 54.18 | 54.18 | -0.46 (-0.84%) | 472,899 |
9 Jul 2010 | USD | 54.99 | 55.14 | 54 | 54.64 | 54.64 | -0.46 (-0.83%) | 1,332,172 |
8 Jul 2010 | USD | 56.21 | 56.38 | 53.24 | 55.1 | 55.1 | -0.68 (-1.22%) | 1,851,400 |
7 Jul 2010 | USD | 54.38 | 55.78 | 54.27 | 55.78 | 55.78 | +1.78 (+3.30%) | 1,199,643 |
6 Jul 2010 | USD | 54.55 | 55.58 | 53.62 | 54 | 54 | +0.1 (+0.19%) | 1,527,731 |
5 Jul 2010 | USD | 53.9 | 53.9 | 53.9 | 53.9 | 53.9 | 0.0 (0.0%) | 0 |
2 Jul 2010 | USD | 54.25 | 55.14 | 52.79 | 53.9 | 53.9 | -0.13 (-0.24%) | 1,645,560 |
1 Jul 2010 | USD | 54.88 | 55.75 | 52.64 | 54.03 | 54.03 | -1.3 (-2.35%) | 1,937,415 |
30 Jun 2010 | USD | 55.31 | 56.9 | 55.15 | 55.33 | 55.33 | -0.29 (-0.52%) | 937,460 |
29 Jun 2010 | USD | 57.31 | 57.71 | 54.63 | 55.62 | 55.62 | -2.81 (-4.81%) | 1,472,167 |
28 Jun 2010 | USD | 59.53 | 59.8 | 58.36 | 58.43 | 58.43 | -0.67 (-1.13%) | 1,272,418 |
25 Jun 2010 | USD | 56.35 | 59.99 | 56.03 | 59.1 | 59.1 | +2.95 (+5.25%) | 3,871,898 |
24 Jun 2010 | USD | 56.88 | 57.45 | 55.74 | 56.15 | 56.15 | -0.69 (-1.21%) | 1,089,003 |
23 Jun 2010 | USD | 56.98 | 57.19 | 54.98 | 56.84 | 56.84 | -0.44 (-0.77%) | 1,274,370 |
22 Jun 2010 | USD | 58.23 | 58.86 | 56.83 | 57.28 | 57.28 | -1.44 (-2.45%) | 1,012,627 |
21 Jun 2010 | USD | 60.67 | 61.15 | 58.09 | 58.72 | 58.72 | -0.89 (-1.49%) | 588,332 |
18 Jun 2010 | USD | 59.43 | 59.75 | 58.7 | 59.61 | 59.61 | 0.0 (0.0%) | 908,339 |
17 Jun 2010 | USD | 61.1 | 61.1 | 58.63 | 59.61 | 59.61 | -0.97 (-1.60%) | 803,534 |
16 Jun 2010 | USD | 60.94 | 61.29 | 59.95 | 60.58 | 60.58 | -0.38 (-0.62%) | 917,363 |
15 Jun 2010 | USD | 60.49 | 61.08 | 60.11 | 60.96 | 60.96 | +1.26 (+2.11%) | 1,051,951 |
14 Jun 2010 | USD | 59.79 | 61.65 | 59.3 | 59.7 | 59.7 | +0.86 (+1.46%) | 1,834,190 |
11 Jun 2010 | USD | 57.39 | 59.05 | 56.9 | 58.84 | 58.84 | +0.74 (+1.27%) | 839,325 |
10 Jun 2010 | USD | 56.72 | 58.35 | 56.72 | 58.1 | 58.1 | +3 (+5.44%) | 954,148 |
9 Jun 2010 | USD | 55.79 | 57.8399 | 54.77 | 55.1 | 55.1 | +0.18 (+0.33%) | 1,662,148 |
8 Jun 2010 | USD | 53.35 | 55.14 | 53.31 | 54.92 | 54.92 | +1.5 (+2.81%) | 1,314,878 |
7 Jun 2010 | USD | 53.76 | 55.82 | 53.08 | 53.42 | 53.42 | -0.83 (-1.53%) | 1,386,637 |
4 Jun 2010 | USD | 57.58 | 58.56 | 53.62 | 54.25 | 54.25 | -5.32 (-8.93%) | 2,541,828 |