Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2011 | USD | 52.46 | 52.5 | 51.913 | 52.5 | 26.25 | +0.17 (+0.32%) | 71,444 |
14 Dec 2011 | USD | 52.73 | 52.73 | 51.36 | 52.33 | 26.165 | -0.6 (-1.13%) | 99,886 |
13 Dec 2011 | USD | 53.14 | 53.35 | 52.76 | 52.93 | 26.465 | -0.41 (-0.77%) | 60,472 |
12 Dec 2011 | USD | 53 | 53.39 | 52.41 | 53.34 | 26.67 | +0.01 (+0.02%) | 55,416 |
9 Dec 2011 | USD | 53 | 53.45 | 52.41 | 53.33 | 26.665 | +0.3 (+0.57%) | 85,696 |
8 Dec 2011 | USD | 53.4 | 53.5 | 52.46 | 53.03 | 26.515 | -0.51 (-0.95%) | 139,770 |
7 Dec 2011 | USD | 53.5 | 53.663 | 53.25 | 53.54 | 26.77 | +0.05 (+0.09%) | 173,118 |
6 Dec 2011 | USD | 53.27 | 53.55 | 52.75 | 53.49 | 26.745 | +0.22 (+0.41%) | 525,356 |
5 Dec 2011 | USD | 53.5 | 53.5 | 53.2 | 53.27 | 26.635 | -0.21 (-0.39%) | 205,112 |
2 Dec 2011 | USD | 53.44 | 53.49 | 53.3 | 53.48 | 26.74 | +0.04 (+0.07%) | 363,556 |
1 Dec 2011 | USD | 53.2 | 53.4574 | 53.02 | 53.44 | 26.72 | -2.28 (-4.09%) | 1,459,414 |
30 Nov 2011 | USD | 56.5 | 56.5 | 53.81 | 55.72 | 27.86 | -0.01 (-0.02%) | 67,178 |
29 Nov 2011 | USD | 55 | 56.1071 | 54.78 | 55.73 | 27.865 | +0.44 (+0.80%) | 17,208 |
28 Nov 2011 | USD | 55.73 | 55.76 | 55.05 | 55.29 | 27.645 | +0.39 (+0.71%) | 32,376 |
25 Nov 2011 | USD | 56.1 | 56.1 | 54.37 | 54.9 | 27.45 | -1.28 (-2.28%) | 14,698 |
24 Nov 2011 | USD | 56.18 | 56.18 | 56.18 | 56.18 | 28.09 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 55.81 | 56.22 | 55.324 | 56.18 | 28.09 | -0.3 (-0.53%) | 41,972 |
22 Nov 2011 | USD | 56.4 | 56.64 | 55.91 | 56.48 | 28.24 | +0.32 (+0.57%) | 64,482 |
21 Nov 2011 | USD | 55.85 | 56.16 | 54.84 | 56.16 | 28.08 | -0.49 (-0.86%) | 37,720 |
18 Nov 2011 | USD | 56.73 | 56.73 | 56.06 | 56.65 | 28.325 | +0.42 (+0.75%) | 28,268 |
17 Nov 2011 | USD | 56.98 | 57 | 56.03 | 56.23 | 28.115 | -0.4 (-0.71%) | 18,566 |
16 Nov 2011 | USD | 56.56 | 56.96 | 55.928 | 56.63 | 28.315 | +0.11 (+0.19%) | 59,484 |
15 Nov 2011 | USD | 56.5 | 56.89 | 55.67 | 56.52 | 28.26 | +0.13 (+0.23%) | 63,448 |
14 Nov 2011 | USD | 56.19 | 56.49 | 55.7101 | 56.39 | 28.195 | +0.55 (+0.98%) | 53,432 |
11 Nov 2011 | USD | 55.84 | 56.5 | 55.791 | 55.84 | 27.92 | -0.15 (-0.27%) | 41,334 |
10 Nov 2011 | USD | 56.37 | 56.7 | 55.165 | 55.99 | 27.995 | +0.14 (+0.25%) | 56,500 |
9 Nov 2011 | USD | 55.95 | 56.25 | 55.66 | 55.85 | 27.925 | -0.39 (-0.69%) | 41,568 |
8 Nov 2011 | USD | 56.7 | 56.7 | 56.04 | 56.24 | 28.12 | -0.25 (-0.44%) | 37,512 |
7 Nov 2011 | USD | 56.6 | 56.94 | 56.22 | 56.49 | 28.245 | -0.14 (-0.25%) | 39,800 |
4 Nov 2011 | USD | 55.38 | 56.85 | 55.38 | 56.63 | 28.315 | +0.25 (+0.44%) | 33,632 |