Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2012 | USD | 38.65 | 39.06 | 38 | 38.67 | 38.67 | -0.04 (-0.10%) | 1,779,273 |
30 Oct 2012 | USD | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 38.47 | 38.92 | 37.8372 | 38.71 | 38.71 | +0.33 (+0.86%) | 1,301,183 |
25 Oct 2012 | USD | 38.03 | 38.52 | 38 | 38.38 | 38.38 | +0.57 (+1.51%) | 1,201,393 |
24 Oct 2012 | USD | 39.3 | 39.37 | 37.56 | 37.81 | 37.81 | -1.08 (-2.78%) | 1,425,406 |
23 Oct 2012 | USD | 38.5 | 38.96 | 37.58 | 38.89 | 38.89 | +0.17 (+0.44%) | 1,165,284 |
22 Oct 2012 | USD | 39.91 | 40.34 | 38.31 | 38.72 | 38.72 | -1.59 (-3.94%) | 2,615,409 |
19 Oct 2012 | USD | 39.8 | 40.59 | 39.8 | 40.31 | 40.31 | +0.37 (+0.93%) | 1,183,333 |
18 Oct 2012 | USD | 40.04 | 40.06 | 39.515 | 39.94 | 39.94 | -0.19 (-0.47%) | 1,327,771 |
17 Oct 2012 | USD | 39.8 | 40.15 | 39.61 | 40.13 | 40.13 | +0.37 (+0.93%) | 1,251,018 |
16 Oct 2012 | USD | 39.88 | 40.64 | 39.64 | 39.76 | 39.76 | -0.04 (-0.10%) | 770,581 |
15 Oct 2012 | USD | 39.69 | 40 | 39.4 | 39.8 | 39.8 | +0.23 (+0.58%) | 678,539 |
12 Oct 2012 | USD | 39.87 | 39.96 | 39.19 | 39.57 | 39.57 | -0.39 (-0.98%) | 862,188 |
11 Oct 2012 | USD | 40.36 | 40.5 | 39.75 | 39.96 | 39.96 | -0.25 (-0.62%) | 949,631 |
10 Oct 2012 | USD | 40.6 | 41.1 | 40.2 | 40.21 | 40.21 | -0.51 (-1.25%) | 1,205,251 |
9 Oct 2012 | USD | 40.72 | 40.8582 | 40.17 | 40.72 | 40.72 | +0.03 (+0.07%) | 1,463,297 |
8 Oct 2012 | USD | 39.52 | 41.22 | 39.4 | 40.69 | 40.69 | +1.03 (+2.60%) | 2,081,785 |
5 Oct 2012 | USD | 39.72 | 39.88 | 39.33 | 39.66 | 39.66 | +0.05 (+0.13%) | 1,132,435 |
4 Oct 2012 | USD | 38.87 | 39.8 | 38.81 | 39.61 | 39.61 | +0.78 (+2.01%) | 935,929 |
3 Oct 2012 | USD | 39.23 | 39.54 | 38.78 | 38.83 | 38.83 | -0.44 (-1.12%) | 1,396,791 |
2 Oct 2012 | USD | 39.24 | 39.32 | 38.83 | 39.27 | 39.27 | +0.07 (+0.18%) | 728,184 |
1 Oct 2012 | USD | 39.15 | 39.55 | 38.884 | 39.2 | 39.2 | +0.23 (+0.59%) | 1,497,566 |
28 Sep 2012 | USD | 37.02 | 39.31 | 36.98 | 38.97 | 38.97 | +1.98 (+5.35%) | 2,597,750 |
27 Sep 2012 | USD | 36.81 | 37.4 | 36.38 | 36.99 | 36.99 | +0.01 (+0.03%) | 1,521,635 |
26 Sep 2012 | USD | 37.23 | 37.23 | 36.13 | 36.98 | 36.98 | -0.27 (-0.72%) | 1,792,742 |
25 Sep 2012 | USD | 38.14 | 38.34 | 37.17 | 37.25 | 37.25 | -0.92 (-2.41%) | 1,750,640 |
24 Sep 2012 | USD | 39.25 | 39.28 | 38.06 | 38.17 | 38.17 | -1.08 (-2.75%) | 1,226,865 |
21 Sep 2012 | USD | 39.24 | 39.6 | 39 | 39.25 | 39.25 | +0.08 (+0.20%) | 1,506,595 |
20 Sep 2012 | USD | 39.41 | 39.7 | 39.1 | 39.17 | 39.17 | -0.39 (-0.99%) | 1,007,208 |