Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2012 | USD | 37.27 | 38.79 | 37.17 | 37.64 | 37.64 | +0.55 (+1.48%) | 3,308,057 |
26 Jun 2012 | USD | 36.71 | 37.44 | 36.4283 | 37.09 | 37.09 | +0.22 (+0.60%) | 2,252,621 |
25 Jun 2012 | USD | 37.04 | 37.17 | 36.41 | 36.87 | 36.87 | -0.21 (-0.57%) | 1,787,368 |
22 Jun 2012 | USD | 36.88 | 37.37 | 35.94 | 37.08 | 37.08 | +0.6 (+1.64%) | 6,694,857 |
21 Jun 2012 | USD | 37.36 | 37.48 | 36.31 | 36.48 | 36.48 | -0.59 (-1.59%) | 2,296,058 |
20 Jun 2012 | USD | 37.56 | 38.69 | 35.85 | 37.07 | 37.07 | +0.58 (+1.59%) | 4,539,507 |
19 Jun 2012 | USD | 35.35 | 37.27 | 35.35 | 36.49 | 36.49 | +1.29 (+3.66%) | 3,178,358 |
18 Jun 2012 | USD | 35.28 | 35.4 | 33.71 | 35.2 | 35.2 | -0.22 (-0.62%) | 4,291,910 |
15 Jun 2012 | USD | 36.29 | 36.61 | 34 | 35.42 | 35.42 | -1.08 (-2.96%) | 7,491,537 |
14 Jun 2012 | USD | 36.81 | 37.48 | 36.41 | 36.5 | 36.5 | -0.16 (-0.44%) | 1,746,180 |
13 Jun 2012 | USD | 37.7 | 37.91 | 36.48 | 36.66 | 36.66 | -1.32 (-3.48%) | 1,552,830 |
12 Jun 2012 | USD | 37.52 | 38.05 | 36.391 | 37.98 | 37.98 | +0.41 (+1.09%) | 1,313,992 |
11 Jun 2012 | USD | 38.6 | 38.95 | 37.515 | 37.57 | 37.57 | -0.52 (-1.37%) | 1,008,107 |
8 Jun 2012 | USD | 37.3 | 38.37 | 37.02 | 38.09 | 38.09 | +0.78 (+2.09%) | 1,466,804 |
7 Jun 2012 | USD | 38.25 | 38.3 | 36.73 | 37.31 | 37.31 | -0.36 (-0.96%) | 1,776,526 |
6 Jun 2012 | USD | 37.84 | 38.2799 | 37.18 | 37.67 | 37.67 | +0.29 (+0.78%) | 1,106,278 |
5 Jun 2012 | USD | 36.28 | 37.47 | 35.96 | 37.38 | 37.38 | +0.88 (+2.41%) | 1,471,352 |
4 Jun 2012 | USD | 36.51 | 37.17 | 34.82 | 36.5 | 36.5 | -0.09 (-0.25%) | 1,886,377 |
1 Jun 2012 | USD | 38.02 | 38.38 | 36.39 | 36.59 | 36.59 | -1.94 (-5.04%) | 2,394,464 |
31 May 2012 | USD | 38.91 | 39.08 | 38.2 | 38.53 | 38.53 | -0.38 (-0.98%) | 1,437,122 |
30 May 2012 | USD | 39.07 | 39.2 | 38.51 | 38.91 | 38.91 | -0.63 (-1.59%) | 1,105,973 |
29 May 2012 | USD | 39.98 | 40 | 38.97 | 39.54 | 39.54 | -0.01 (-0.03%) | 1,140,933 |
28 May 2012 | USD | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 39.79 | 39.93 | 39.17 | 39.55 | 39.55 | -0.2 (-0.50%) | 844,274 |
24 May 2012 | USD | 38.87 | 39.98 | 38.55 | 39.75 | 39.75 | +1.3 (+3.38%) | 2,356,666 |
23 May 2012 | USD | 37.48 | 39.16 | 36.5 | 38.45 | 38.45 | +0.95 (+2.53%) | 2,323,628 |
22 May 2012 | USD | 38.25 | 38.86 | 37.19 | 37.5 | 37.5 | -0.58 (-1.52%) | 1,921,702 |
21 May 2012 | USD | 36.64 | 38.08 | 36.64 | 38.08 | 38.08 | +1.47 (+4.02%) | 1,257,067 |
18 May 2012 | USD | 36.42 | 36.86 | 35.14 | 36.61 | 36.61 | +0.07 (+0.19%) | 3,415,361 |
17 May 2012 | USD | 38.72 | 38.74 | 36.15 | 36.54 | 36.54 | -2.21 (-5.70%) | 2,172,687 |