Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2011 | USD | 55.5 | 55.5 | 55.02 | 55.14 | 165.42 | -0.69 (-1.24%) | 10,800 |
5 Jul 2011 | USD | 56.22 | 56.25 | 55.68 | 55.83 | 167.49 | -0.81 (-1.43%) | 5,600 |
4 Jul 2011 | USD | 56.64 | 56.64 | 56.64 | 56.64 | 169.92 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 56.07 | 56.76 | 55.92 | 56.64 | 169.92 | +0.6 (+1.07%) | 30,000 |
30 Jun 2011 | USD | 55.38 | 56.34 | 55.38 | 56.04 | 168.12 | +1.08 (+1.97%) | 12,500 |
29 Jun 2011 | USD | 54.6 | 55.14 | 54.51 | 54.96 | 164.88 | +0.51 (+0.94%) | 8,500 |
28 Jun 2011 | USD | 53.55 | 54.45 | 53.55 | 54.45 | 163.35 | +1.23 (+2.31%) | 5,200 |
27 Jun 2011 | USD | 52.89 | 53.46 | 52.71 | 53.22 | 159.66 | +0.3 (+0.57%) | 10,600 |
24 Jun 2011 | USD | 53.7 | 53.7 | 52.92 | 52.92 | 158.76 | -1.23 (-2.27%) | 2,900 |
23 Jun 2011 | USD | 53.64 | 54.18 | 52.8 | 54.15 | 162.45 | -0.3 (-0.55%) | 10,900 |
22 Jun 2011 | USD | 54.51 | 54.96 | 54.36 | 54.45 | 163.35 | -0.57 (-1.04%) | 3,900 |
21 Jun 2011 | USD | 54.42 | 55.05 | 54.3 | 55.02 | 165.06 | +0.93 (+1.72%) | 8,300 |
20 Jun 2011 | USD | 54 | 54.3 | 53.88 | 54.09 | 162.27 | -0.39 (-0.72%) | 10,600 |
17 Jun 2011 | USD | 55.05 | 55.05 | 54.3 | 54.48 | 163.44 | +0.09 (+0.17%) | 20,000 |
16 Jun 2011 | USD | 54.45 | 54.84 | 53.82 | 54.39 | 163.17 | -0.33 (-0.60%) | 53,000 |
15 Jun 2011 | USD | 55.5 | 55.65 | 54.54 | 54.72 | 164.16 | -1.89 (-3.34%) | 23,300 |
14 Jun 2011 | USD | 56.22 | 56.82 | 56.13 | 56.61 | 169.83 | +1.08 (+1.94%) | 12,100 |
13 Jun 2011 | USD | 55.71 | 55.98 | 55.08 | 55.53 | 166.59 | +0.18 (+0.33%) | 6,200 |
10 Jun 2011 | USD | 55.8 | 55.8 | 54.84 | 55.35 | 166.05 | -0.81 (-1.44%) | 16,200 |
9 Jun 2011 | USD | 55.89 | 56.37 | 55.86 | 56.16 | 168.48 | +0.33 (+0.59%) | 24,400 |
8 Jun 2011 | USD | 56.97 | 56.97 | 55.62 | 55.83 | 167.49 | -1.62 (-2.82%) | 15,300 |
7 Jun 2011 | USD | 57.57 | 57.84 | 57.33 | 57.45 | 172.35 | +0.66 (+1.16%) | 10,300 |
6 Jun 2011 | USD | 57.84 | 57.9 | 56.79 | 56.79 | 170.37 | -0.84 (-1.46%) | 11,900 |
3 Jun 2011 | USD | 57.54 | 58.17 | 57.54 | 57.63 | 172.89 | -0.54 (-0.93%) | 3,200 |
2 Jun 2011 | USD | 57.9 | 58.23 | 57.66 | 58.17 | 174.51 | +0.54 (+0.94%) | 11,700 |
1 Jun 2011 | USD | 59.16 | 59.16 | 57.51 | 57.63 | 172.89 | -1.86 (-3.13%) | 11,300 |
31 May 2011 | USD | 59.49 | 59.82 | 58.95 | 59.49 | 178.47 | +1.74 (+3.01%) | 11,500 |
30 May 2011 | USD | 57.75 | 57.75 | 57.75 | 57.75 | 173.25 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 57.3 | 57.75 | 57.24 | 57.75 | 173.25 | +0.63 (+1.10%) | 6,200 |
26 May 2011 | USD | 57 | 57.36 | 56.55 | 57.12 | 171.36 | +0.12 (+0.21%) | 16,300 |