Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2012 | USD | 34.61 | 34.89 | 33.63 | 34.75 | 17.375 | +0.1 (+0.29%) | 39,446 |
11 Sep 2012 | USD | 34.72 | 35.5 | 34.33 | 34.65 | 17.325 | -0.45 (-1.28%) | 122,340 |
10 Sep 2012 | USD | 35.6 | 35.6 | 34.98 | 35.1 | 17.55 | -0.5 (-1.40%) | 13,360 |
7 Sep 2012 | USD | 36.3 | 36.3 | 35.12 | 35.6 | 17.8 | -0.54 (-1.49%) | 36,180 |
6 Sep 2012 | USD | 35.58 | 37 | 35.58 | 36.14 | 18.07 | +0.17 (+0.47%) | 34,434 |
5 Sep 2012 | USD | 35.1 | 36.23 | 35.1 | 35.97 | 17.985 | +0.51 (+1.44%) | 23,520 |
4 Sep 2012 | USD | 34.81 | 35.9 | 34.01 | 35.46 | 17.73 | +0.02 (+0.06%) | 24,246 |
3 Sep 2012 | USD | 35.44 | 35.44 | 35.44 | 35.44 | 17.72 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 34.42 | 35.5 | 34.4 | 35.44 | 17.72 | +0.81 (+2.34%) | 20,936 |
30 Aug 2012 | USD | 34.61 | 35 | 34.54 | 34.63 | 17.315 | -0.28 (-0.80%) | 5,624 |
29 Aug 2012 | USD | 35.05 | 35.87 | 34.35 | 34.91 | 17.455 | -0.14 (-0.40%) | 17,694 |
28 Aug 2012 | USD | 35.17 | 35.98 | 34.76 | 35.05 | 17.525 | -0.67 (-1.88%) | 28,168 |
27 Aug 2012 | USD | 35.31 | 35.99 | 35.31 | 35.72 | 17.86 | +0.36 (+1.02%) | 9,776 |
24 Aug 2012 | USD | 35.71 | 35.96 | 35 | 35.36 | 17.68 | +0.35 (+1.00%) | 4,070 |
23 Aug 2012 | USD | 35.31 | 35.55 | 34.53 | 35.01 | 17.505 | -0.85 (-2.37%) | 93,892 |
22 Aug 2012 | USD | 36.23 | 36.4 | 35.27 | 35.86 | 17.93 | -0.57 (-1.56%) | 8,118 |
21 Aug 2012 | USD | 36.05 | 36.57 | 36.05 | 36.43 | 18.215 | +0.38 (+1.05%) | 12,386 |
20 Aug 2012 | USD | 36.99 | 36.99 | 35.44 | 36.05 | 18.025 | -0.77 (-2.09%) | 15,396 |
17 Aug 2012 | USD | 35.76 | 36.91 | 35.71 | 36.82 | 18.41 | +0.75 (+2.08%) | 32,620 |
16 Aug 2012 | USD | 36 | 36.759 | 35.93 | 36.07 | 18.035 | -0.39 (-1.07%) | 51,314 |
15 Aug 2012 | USD | 35.74 | 36.63 | 34.36 | 36.46 | 18.23 | +0.62 (+1.73%) | 37,204 |
14 Aug 2012 | USD | 34.48 | 35.89 | 34.3669 | 35.84 | 17.92 | +1.5 (+4.37%) | 7,292 |
13 Aug 2012 | USD | 35.09 | 35.32 | 34.19 | 34.34 | 17.17 | -0.93 (-2.64%) | 12,502 |
10 Aug 2012 | USD | 35.32 | 36.3 | 34.7 | 35.27 | 17.635 | -1.17 (-3.21%) | 28,284 |
9 Aug 2012 | USD | 36.1 | 36.92 | 36.1 | 36.44 | 18.22 | -0.55 (-1.49%) | 17,132 |
8 Aug 2012 | USD | 36.86 | 36.99 | 36.525 | 36.99 | 18.495 | +0.05 (+0.14%) | 16,478 |
7 Aug 2012 | USD | 36.2 | 36.94 | 35.755 | 36.94 | 18.47 | +0.84 (+2.33%) | 32,646 |
6 Aug 2012 | USD | 36 | 36.5 | 35.06 | 36.1 | 18.05 | +1.14 (+3.26%) | 37,704 |
3 Aug 2012 | USD | 34.37 | 35.59 | 33.61 | 34.96 | 17.48 | +1.38 (+4.11%) | 16,956 |
2 Aug 2012 | USD | 32.82 | 34 | 32.82 | 33.58 | 16.79 | -0.42 (-1.24%) | 70,000 |