Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2012 | USD | 39.02 | 39.69 | 38.65 | 39.11 | 39.11 | +0.05 (+0.13%) | 1,221,890 |
7 Aug 2012 | USD | 38.79 | 39.2 | 38.65 | 39.06 | 39.06 | +0.57 (+1.48%) | 1,460,222 |
6 Aug 2012 | USD | 39.37 | 39.5998 | 38.41 | 38.49 | 38.49 | -0.72 (-1.84%) | 1,515,467 |
3 Aug 2012 | USD | 39.54 | 39.81 | 38.97 | 39.21 | 39.21 | +0.22 (+0.56%) | 1,936,423 |
2 Aug 2012 | USD | 37.25 | 39.32 | 37.16 | 38.99 | 38.99 | +1.24 (+3.28%) | 2,195,577 |
1 Aug 2012 | USD | 38.77 | 38.82 | 37.66 | 37.75 | 37.75 | -0.78 (-2.02%) | 2,232,410 |
31 Jul 2012 | USD | 39.07 | 39.53 | 38.44 | 38.53 | 38.53 | -0.74 (-1.88%) | 2,290,485 |
30 Jul 2012 | USD | 38.24 | 39.31 | 37.96 | 39.27 | 39.27 | +1.06 (+2.77%) | 2,404,322 |
27 Jul 2012 | USD | 37.52 | 38.79 | 37.4 | 38.21 | 38.21 | +1.1 (+2.96%) | 2,976,507 |
26 Jul 2012 | USD | 41.01 | 41.01 | 34.5 | 37.11 | 37.11 | -0.78 (-2.06%) | 9,677,284 |
25 Jul 2012 | USD | 37.14 | 39.15 | 37.13 | 37.89 | 37.89 | +0.58 (+1.55%) | 3,267,075 |
24 Jul 2012 | USD | 37.52 | 37.85 | 36.4101 | 37.31 | 37.31 | -0.09 (-0.24%) | 1,539,321 |
23 Jul 2012 | USD | 36.81 | 37.62 | 35.5 | 37.4 | 37.4 | -0.25 (-0.66%) | 1,417,173 |
20 Jul 2012 | USD | 37.7 | 37.868 | 37.31 | 37.65 | 37.65 | -0.37 (-0.97%) | 781,083 |
19 Jul 2012 | USD | 38.63 | 38.748 | 37.28 | 38.02 | 38.02 | -0.42 (-1.09%) | 977,512 |
18 Jul 2012 | USD | 39.78 | 39.78 | 38.3 | 38.44 | 38.44 | -0.8 (-2.04%) | 2,407,538 |
17 Jul 2012 | USD | 39.34 | 40.3066 | 38.68 | 39.24 | 39.24 | +0.45 (+1.16%) | 3,134,434 |
16 Jul 2012 | USD | 39.05 | 39.08 | 38.38 | 38.79 | 38.79 | -0.46 (-1.17%) | 2,130,009 |
13 Jul 2012 | USD | 38.46 | 39.43 | 38.42 | 39.25 | 39.25 | +0.86 (+2.24%) | 1,414,123 |
12 Jul 2012 | USD | 38.6 | 38.78 | 36.85 | 38.39 | 38.39 | -0.48 (-1.23%) | 3,307,658 |
11 Jul 2012 | USD | 39.89 | 39.89 | 38.3 | 38.87 | 38.87 | -1.02 (-2.56%) | 2,297,518 |
10 Jul 2012 | USD | 42.15 | 42.29 | 38.92 | 39.89 | 39.89 | -2.05 (-4.89%) | 3,356,336 |
9 Jul 2012 | USD | 42.21 | 42.5999 | 41.59 | 41.94 | 41.94 | -0.2 (-0.47%) | 1,079,088 |
6 Jul 2012 | USD | 42.09 | 42.38 | 41.801 | 42.14 | 42.14 | -0.29 (-0.68%) | 1,010,551 |
5 Jul 2012 | USD | 41.63 | 42.7 | 41.63 | 42.43 | 42.43 | +0.79 (+1.90%) | 2,723,161 |
4 Jul 2012 | USD | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 41.2 | 42.3 | 41.06 | 41.64 | 41.64 | +0.56 (+1.36%) | 2,116,842 |
2 Jul 2012 | USD | 39.34 | 41.63 | 39.34 | 41.08 | 41.08 | +1.88 (+4.80%) | 4,201,671 |
29 Jun 2012 | USD | 38.53 | 39.27 | 38.12 | 39.2 | 39.2 | +1.53 (+4.06%) | 3,588,124 |
28 Jun 2012 | USD | 37.38 | 37.73 | 36.45 | 37.67 | 37.67 | +0.03 (+0.08%) | 2,171,616 |