Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2013 | USD | 41.45 | 41.6 | 40.14 | 40.67 | 40.67 | -0.51 (-1.24%) | 1,225,622 |
5 Mar 2013 | USD | 41.3 | 41.4 | 40.44 | 41.18 | 41.18 | +0.23 (+0.56%) | 1,264,416 |
4 Mar 2013 | USD | 41 | 41.41 | 40.43 | 40.95 | 40.95 | -0.37 (-0.90%) | 1,308,948 |
1 Mar 2013 | USD | 40.78 | 41.55 | 40.53 | 41.32 | 41.32 | +0.32 (+0.78%) | 1,836,402 |
28 Feb 2013 | USD | 40.4 | 41.35 | 40.28 | 41 | 41 | +0.72 (+1.79%) | 2,489,823 |
27 Feb 2013 | USD | 39.97 | 40.85 | 39.59 | 40.28 | 40.28 | +0.43 (+1.08%) | 1,944,557 |
26 Feb 2013 | USD | 40.65 | 40.78 | 39.43 | 39.85 | 39.85 | -1.09 (-2.66%) | 4,179,912 |
25 Feb 2013 | USD | 41.95 | 42 | 40.79 | 40.94 | 40.94 | -0.97 (-2.31%) | 2,000,585 |
22 Feb 2013 | USD | 41.52 | 42.099 | 40.27 | 41.91 | 41.91 | +0.44 (+1.06%) | 2,185,075 |
21 Feb 2013 | USD | 41.6 | 42.15 | 41.26 | 41.47 | 41.47 | -0.29 (-0.69%) | 1,762,794 |
20 Feb 2013 | USD | 41.65 | 42.65 | 40.88 | 41.76 | 41.76 | -0.43 (-1.02%) | 2,539,405 |
19 Feb 2013 | USD | 41.32 | 42.83 | 41.12 | 42.19 | 42.19 | +1.59 (+3.92%) | 3,920,846 |
18 Feb 2013 | USD | 40.6 | 40.6 | 40.6 | 40.6 | 40.6 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 39.01 | 41.18 | 38.77 | 40.6 | 40.6 | +0.94 (+2.37%) | 5,114,834 |
14 Feb 2013 | USD | 38.73 | 39.79 | 37.49 | 39.66 | 39.66 | +3.69 (+10.26%) | 10,148,128 |
13 Feb 2013 | USD | 35.61 | 36.5 | 35.19 | 35.97 | 35.97 | +0.6 (+1.70%) | 3,773,843 |
12 Feb 2013 | USD | 36.01 | 36.14 | 35.16 | 35.37 | 35.37 | -0.59 (-1.64%) | 2,728,343 |
11 Feb 2013 | USD | 36.14 | 36.42 | 35.8 | 35.96 | 35.96 | -0.36 (-0.99%) | 1,623,148 |
8 Feb 2013 | USD | 36.1 | 36.39 | 35.86 | 36.32 | 36.32 | +0.38 (+1.06%) | 1,261,505 |
7 Feb 2013 | USD | 35.81 | 36.95 | 35.33 | 35.94 | 35.94 | +0.34 (+0.96%) | 2,966,728 |
6 Feb 2013 | USD | 35.24 | 35.75 | 34.81 | 35.6 | 35.6 | +0.34 (+0.96%) | 2,692,886 |
5 Feb 2013 | USD | 34.7 | 35.53 | 34.55 | 35.26 | 35.26 | +0.7 (+2.03%) | 1,362,321 |
4 Feb 2013 | USD | 33.03 | 34.76 | 33.03 | 34.56 | 34.56 | +1.08 (+3.23%) | 2,751,494 |
1 Feb 2013 | USD | 35.43 | 35.43 | 32.94 | 33.48 | 33.48 | -2.46 (-6.84%) | 6,671,683 |
31 Jan 2013 | USD | 34.75 | 36.19 | 34.61 | 35.94 | 35.94 | +1.33 (+3.84%) | 1,414,057 |
30 Jan 2013 | USD | 35.29 | 35.29 | 34.52 | 34.61 | 34.61 | -0.57 (-1.62%) | 1,478,150 |
29 Jan 2013 | USD | 35.85 | 35.92 | 35.01 | 35.18 | 35.18 | -0.66 (-1.84%) | 1,355,406 |
28 Jan 2013 | USD | 36.23 | 36.33 | 35.645 | 35.84 | 35.84 | -0.15 (-0.42%) | 927,028 |
25 Jan 2013 | USD | 35.33 | 36.12 | 35.23 | 35.99 | 35.99 | +0.66 (+1.87%) | 1,502,860 |
24 Jan 2013 | USD | 36.8 | 36.92 | 34.92 | 35.33 | 35.33 | -1.87 (-5.03%) | 3,864,786 |