Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2012 | USD | 64.54 | 66.24 | 64.3 | 64.88 | 32.44 | +0.27 (+0.42%) | 121,938 |
26 Dec 2012 | USD | 65.55 | 66.324 | 64.47 | 64.61 | 32.305 | -0.74 (-1.13%) | 103,190 |
25 Dec 2012 | USD | 65.35 | 65.35 | 65.35 | 65.35 | 32.675 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 65.59 | 66.5 | 64.97 | 65.35 | 32.675 | -0.5 (-0.76%) | 38,750 |
21 Dec 2012 | USD | 67.11 | 68.28 | 65.3 | 65.85 | 32.925 | -1.54 (-2.29%) | 1,230,944 |
20 Dec 2012 | USD | 67.4 | 67.77 | 67.09 | 67.39 | 33.695 | +0.25 (+0.37%) | 267,068 |
19 Dec 2012 | USD | 65.9 | 67.7 | 65.756 | 67.14 | 33.57 | +1.71 (+2.61%) | 358,712 |
18 Dec 2012 | USD | 64.7 | 67.04 | 64.7 | 65.43 | 32.715 | +2.56 (+4.07%) | 794,862 |
17 Dec 2012 | USD | 63.62 | 64.38 | 62.55 | 62.87 | 31.435 | -1.13 (-1.77%) | 200,230 |
14 Dec 2012 | USD | 65.6 | 65.65 | 63.41 | 64 | 32 | -1.65 (-2.51%) | 103,520 |
13 Dec 2012 | USD | 66.97 | 67 | 65.2 | 65.65 | 32.825 | -0.88 (-1.32%) | 130,816 |
12 Dec 2012 | USD | 66.29 | 66.87 | 66.07 | 66.53 | 33.265 | +0.24 (+0.36%) | 44,836 |
11 Dec 2012 | USD | 66.26 | 67 | 65.52 | 66.29 | 33.145 | +0.14 (+0.21%) | 49,170 |
10 Dec 2012 | USD | 66.27 | 66.96 | 65.46 | 66.15 | 33.075 | -0.1 (-0.15%) | 58,732 |
7 Dec 2012 | USD | 66.07 | 66.94 | 65.548 | 66.25 | 33.125 | +0.6 (+0.91%) | 60,898 |
6 Dec 2012 | USD | 65.29 | 66.3 | 65.29 | 65.65 | 32.825 | +0.13 (+0.20%) | 29,558 |
5 Dec 2012 | USD | 65.99 | 66.8098 | 65 | 65.52 | 32.76 | -0.55 (-0.83%) | 37,814 |
4 Dec 2012 | USD | 67.06 | 67.33 | 65.8 | 66.07 | 33.035 | -0.4 (-0.60%) | 66,724 |
3 Dec 2012 | USD | 67.68 | 67.68 | 66 | 66.47 | 33.235 | -0.68 (-1.01%) | 96,750 |
30 Nov 2012 | USD | 67.66 | 68.164 | 66.91 | 67.15 | 33.575 | +0.14 (+0.21%) | 68,706 |
29 Nov 2012 | USD | 66.1 | 68 | 66.1 | 67.01 | 33.505 | +0.97 (+1.47%) | 67,912 |
28 Nov 2012 | USD | 64.29 | 66.04 | 64.29 | 66.04 | 33.02 | +1.29 (+1.99%) | 25,428 |
27 Nov 2012 | USD | 64.25 | 65.582 | 64.25 | 64.75 | 32.375 | +0.12 (+0.19%) | 44,834 |
26 Nov 2012 | USD | 64.57 | 65.0899 | 64.2301 | 64.63 | 32.315 | -0.3 (-0.46%) | 113,262 |
23 Nov 2012 | USD | 64.91 | 65.862 | 64.82 | 64.93 | 32.465 | +0.02 (+0.03%) | 8,164 |
22 Nov 2012 | USD | 64.91 | 64.91 | 64.91 | 64.91 | 32.455 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 64.43 | 65.387 | 64.23 | 64.91 | 32.455 | +0.66 (+1.03%) | 37,996 |
20 Nov 2012 | USD | 63.7 | 65.54 | 63.59 | 64.25 | 32.125 | +1.22 (+1.94%) | 117,318 |
19 Nov 2012 | USD | 61.35 | 63.5999 | 61.1 | 63.03 | 31.515 | +2.03 (+3.33%) | 115,792 |
16 Nov 2012 | USD | 60.75 | 61.3498 | 60.382 | 61 | 30.5 | +0.35 (+0.58%) | 127,180 |