Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2013 | USD | 36.42 | 36.8 | 36.42 | 36.65 | 36.65 | +0.12 (+0.33%) | 3,834,321 |
12 Mar 2013 | USD | 36.41 | 36.73 | 36.08 | 36.53 | 36.53 | +0.15 (+0.41%) | 5,781,829 |
11 Mar 2013 | USD | 36.18 | 36.435 | 36.09 | 36.38 | 36.38 | +0.15 (+0.41%) | 4,338,642 |
8 Mar 2013 | USD | 36 | 36.42 | 35.439 | 36.23 | 36.23 | +0.36 (+1.00%) | 4,848,636 |
7 Mar 2013 | USD | 34.44 | 36 | 34.27 | 35.87 | 35.87 | +1.41 (+4.09%) | 10,268,006 |
6 Mar 2013 | USD | 34.26 | 34.76 | 34.25 | 34.46 | 34.46 | +0.08 (+0.23%) | 4,114,038 |
5 Mar 2013 | USD | 33.86 | 34.455 | 33.79 | 34.38 | 34.38 | +0.73 (+2.17%) | 4,102,994 |
4 Mar 2013 | USD | 33.63 | 34.16 | 33.431 | 33.65 | 33.65 | -0.22 (-0.65%) | 4,711,794 |
1 Mar 2013 | USD | 33.7 | 34.29 | 32.91 | 33.87 | 33.87 | +0.95 (+2.89%) | 8,480,874 |
28 Feb 2013 | USD | 32.46 | 33.355 | 32.35 | 32.92 | 32.92 | +0.41 (+1.26%) | 6,538,592 |
27 Feb 2013 | USD | 31.87 | 32.63 | 31.61 | 32.51 | 32.51 | +0.72 (+2.26%) | 4,157,738 |
26 Feb 2013 | USD | 31.39 | 31.99 | 31.28 | 31.79 | 31.79 | +0.57 (+1.83%) | 4,805,999 |
25 Feb 2013 | USD | 32.1 | 32.18 | 31.22 | 31.22 | 31.22 | -0.74 (-2.32%) | 4,714,823 |
22 Feb 2013 | USD | 32.08 | 32.09 | 31.435 | 31.96 | 31.96 | -0.09 (-0.28%) | 4,086,700 |
21 Feb 2013 | USD | 32.12 | 32.26 | 31.7 | 32.05 | 32.05 | -0.24 (-0.74%) | 4,115,560 |
20 Feb 2013 | USD | 32.7 | 32.92 | 32.26 | 32.29 | 32.29 | -0.35 (-1.07%) | 3,583,818 |
19 Feb 2013 | USD | 32.83 | 32.9 | 32.04 | 32.64 | 32.64 | -0.24 (-0.73%) | 6,060,998 |
18 Feb 2013 | USD | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 31.34 | 33.8 | 31.29 | 32.88 | 32.88 | +1.52 (+4.85%) | 17,841,835 |
14 Feb 2013 | USD | 31.72 | 31.82 | 31.19 | 31.36 | 31.36 | -0.48 (-1.51%) | 5,448,912 |
13 Feb 2013 | USD | 32.17 | 32.42 | 31.79 | 31.84 | 31.84 | -0.27 (-0.84%) | 4,170,768 |
12 Feb 2013 | USD | 32.54 | 32.72 | 32.03 | 32.11 | 32.11 | -0.47 (-1.44%) | 5,116,911 |
11 Feb 2013 | USD | 32.26 | 32.91 | 32.2 | 32.58 | 32.58 | +0.35 (+1.09%) | 4,320,130 |
8 Feb 2013 | USD | 32.3 | 32.475 | 31.91 | 32.23 | 32.23 | 0.0 (0.0%) | 4,121,547 |
7 Feb 2013 | USD | 33.3 | 33.33 | 31.55 | 32.23 | 32.23 | -0.99 (-2.98%) | 8,036,064 |
6 Feb 2013 | USD | 33.22 | 33.88 | 32.93 | 33.22 | 33.22 | -0.07 (-0.21%) | 5,578,444 |
5 Feb 2013 | USD | 32.64 | 33.52 | 32.64 | 33.29 | 33.29 | +0.7 (+2.15%) | 3,889,046 |
4 Feb 2013 | USD | 32.78 | 33.058 | 32.55 | 32.59 | 32.59 | -0.38 (-1.15%) | 3,434,006 |
1 Feb 2013 | USD | 32.89 | 33.07 | 32.49 | 32.97 | 32.97 | +0.29 (+0.89%) | 4,041,363 |
31 Jan 2013 | USD | 32.75 | 32.94 | 32.59 | 32.68 | 32.68 | -0.16 (-0.49%) | 2,381,588 |