Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2013 | USD | 58.04 | 58.05 | 57.88 | 57.9452 | 57.9452 | +0.445 (+0.77%) | 137,493 |
4 Mar 2013 | USD | 57.22 | 57.53 | 57.11 | 57.5 | 57.5 | +0.49 (+0.86%) | 1,862,965 |
1 Mar 2013 | USD | 56.95 | 57.12 | 56.7744 | 57.01 | 57.01 | +0.15 (+0.26%) | 35,382 |
28 Feb 2013 | USD | 57.09 | 57.2199 | 56.86 | 56.86 | 56.86 | -0.07 (-0.12%) | 78,152 |
27 Feb 2013 | USD | 56.54 | 57.02 | 56.54 | 56.9304 | 56.9304 | +0.42 (+0.74%) | 191,896 |
26 Feb 2013 | USD | 56.63 | 56.7224 | 56.3621 | 56.51 | 56.51 | +0.56 (+1.00%) | 42,492 |
25 Feb 2013 | USD | 56.9 | 56.9 | 55.94 | 55.95 | 55.95 | -1.05 (-1.84%) | 85,649 |
22 Feb 2013 | USD | 56.88 | 57.02 | 56.76 | 57 | 57 | +0.59 (+1.05%) | 164,693 |
21 Feb 2013 | USD | 56.61 | 56.61 | 56.1901 | 56.41 | 56.41 | -0.38 (-0.67%) | 58,686 |
20 Feb 2013 | USD | 57.35 | 57.35 | 56.71 | 56.79 | 56.79 | -0.11 (-0.19%) | 84,976 |
19 Feb 2013 | USD | 56.31 | 56.94 | 56.31 | 56.9 | 56.9 | +0.64 (+1.14%) | 56,911 |
18 Feb 2013 | USD | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 56.43 | 56.43 | 56.173 | 56.26 | 56.26 | -0.07 (-0.12%) | 74,104 |
14 Feb 2013 | USD | 56.4 | 56.4 | 56.18 | 56.33 | 56.33 | -0.2 (-0.35%) | 94,693 |
13 Feb 2013 | USD | 56.88 | 56.88 | 56.49 | 56.53 | 56.53 | +0.13 (+0.23%) | 127,736 |
12 Feb 2013 | USD | 56.23 | 56.5572 | 56.23 | 56.4 | 56.4 | +0.191 (+0.34%) | 290,407 |
11 Feb 2013 | USD | 56.3 | 56.3 | 56.11 | 56.209 | 56.209 | -0.061 (-0.11%) | 25,605 |
8 Feb 2013 | USD | 56.33 | 56.399 | 55.978 | 56.27 | 56.27 | +0.29 (+0.52%) | 19,610 |
7 Feb 2013 | USD | 56.42 | 56.49 | 55.75 | 55.98 | 55.98 | -0.21 (-0.37%) | 44,217 |
6 Feb 2013 | USD | 56.07 | 56.26 | 55.9536 | 56.19 | 56.19 | -0.02 (-0.04%) | 76,245 |
5 Feb 2013 | USD | 56.25 | 56.43 | 56.136 | 56.21 | 56.21 | +0.13 (+0.23%) | 76,396 |
4 Feb 2013 | USD | 56.22 | 56.38 | 55.87 | 56.08 | 56.08 | -0.53 (-0.94%) | 107,071 |
1 Feb 2013 | USD | 56.49 | 56.75 | 56.49 | 56.61 | 56.61 | +0.44 (+0.78%) | 240,517 |
31 Jan 2013 | USD | 56.28 | 56.41 | 56.15 | 56.17 | 56.17 | -0.09 (-0.16%) | 116,323 |
30 Jan 2013 | USD | 56.24 | 56.35 | 56.1201 | 56.26 | 56.26 | +0.15 (+0.27%) | 48,980 |
29 Jan 2013 | USD | 55.85 | 56.2 | 55.85 | 56.11 | 56.11 | +0.46 (+0.83%) | 57,988 |
28 Jan 2013 | USD | 55.72 | 55.72 | 55.5425 | 55.65 | 55.65 | -0.23 (-0.41%) | 58,471 |
25 Jan 2013 | USD | 55.89 | 55.89 | 55.5902 | 55.88 | 55.88 | +0.51 (+0.92%) | 36,815 |
24 Jan 2013 | USD | 55.62 | 55.65 | 55.3 | 55.37 | 55.37 | -0.01 (-0.02%) | 277,731 |
23 Jan 2013 | USD | 55.48 | 55.53 | 55.35 | 55.38 | 55.38 | +0.18 (+0.33%) | 133,864 |