Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2011 | USD | 56.61 | 57.3 | 56.22 | 57 | 171 | +0.18 (+0.32%) | 3,900 |
24 May 2011 | USD | 57.51 | 57.87 | 56.82 | 56.82 | 170.46 | -0.54 (-0.94%) | 16,200 |
23 May 2011 | USD | 57.54 | 57.57 | 57 | 57.36 | 172.08 | -1.23 (-2.10%) | 20,100 |
20 May 2011 | USD | 58.89 | 59.13 | 58.44 | 58.59 | 175.77 | -1.14 (-1.91%) | 9,600 |
19 May 2011 | USD | 59.85 | 59.88 | 59.31 | 59.73 | 179.19 | +0.03 (+0.05%) | 10,500 |
18 May 2011 | USD | 58.98 | 59.88 | 58.98 | 59.7 | 179.1 | +0.87 (+1.48%) | 8,100 |
17 May 2011 | USD | 58.86 | 59.19 | 58.47 | 58.83 | 176.49 | -0.18 (-0.31%) | 16,300 |
16 May 2011 | USD | 59.58 | 60 | 58.92 | 59.01 | 177.03 | -0.6 (-1.01%) | 11,800 |
13 May 2011 | USD | 60.66 | 60.66 | 59.52 | 59.61 | 178.83 | -1.26 (-2.07%) | 6,400 |
12 May 2011 | USD | 59.64 | 60.93 | 59.46 | 60.87 | 182.61 | +1.14 (+1.91%) | 26,600 |
11 May 2011 | USD | 60.57 | 60.57 | 59.4 | 59.73 | 179.19 | -0.9 (-1.48%) | 12,800 |
10 May 2011 | USD | 60.45 | 60.69 | 60.18 | 60.63 | 181.89 | +0.45 (+0.75%) | 10,400 |
9 May 2011 | USD | 60.06 | 60.27 | 59.58 | 60.18 | 180.54 | +0.15 (+0.25%) | 24,300 |
6 May 2011 | USD | 60.33 | 60.75 | 59.52 | 60.03 | 180.09 | +0.15 (+0.25%) | 85,200 |
5 May 2011 | USD | 59.94 | 60.48 | 59.73 | 59.88 | 179.64 | -0.54 (-0.89%) | 49,600 |
4 May 2011 | USD | 61.5 | 61.5 | 60.24 | 60.42 | 181.26 | -1.53 (-2.47%) | 49,000 |
3 May 2011 | USD | 62.97 | 62.97 | 61.68 | 61.95 | 185.85 | -0.99 (-1.57%) | 17,600 |
2 May 2011 | USD | 63.78 | 63.78 | 62.85 | 62.94 | 188.82 | -0.78 (-1.22%) | 10,600 |
29 Apr 2011 | USD | 63.99 | 64.05 | 63.45 | 63.72 | 191.16 | +0.75 (+1.19%) | 47,600 |
28 Apr 2011 | USD | 62.49 | 62.97 | 62.16 | 62.97 | 188.91 | +0.15 (+0.24%) | 12,500 |
27 Apr 2011 | USD | 62.46 | 62.85 | 61.95 | 62.82 | 188.46 | +0.06 (+0.10%) | 18,800 |
26 Apr 2011 | USD | 62.07 | 62.76 | 62.07 | 62.76 | 188.28 | +0.54 (+0.87%) | 36,700 |
25 Apr 2011 | USD | 62.49 | 62.49 | 61.89 | 62.22 | 186.66 | -0.06 (-0.10%) | 21,300 |
22 Apr 2011 | USD | 62.28 | 62.28 | 62.28 | 62.28 | 186.84 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 62.49 | 62.49 | 61.8 | 62.28 | 186.84 | +0.15 (+0.24%) | 29,000 |
20 Apr 2011 | USD | 62.1 | 62.16 | 61.44 | 62.13 | 186.39 | +0.9 (+1.47%) | 39,400 |
19 Apr 2011 | USD | 61.05 | 61.23 | 60.57 | 61.23 | 183.69 | +0.24 (+0.39%) | 26,600 |
18 Apr 2011 | USD | 61.41 | 61.41 | 60.3 | 60.99 | 182.97 | -1.68 (-2.68%) | 36,300 |
15 Apr 2011 | USD | 63.06 | 63.21 | 62.31 | 62.67 | 188.01 | -0.6 (-0.95%) | 31,700 |
14 Apr 2011 | USD | 63.42 | 63.42 | 62.4 | 63.27 | 189.81 | -0.27 (-0.42%) | 32,700 |