Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2013 | USD | 44.63 | 44.63 | 43.77 | 44.11 | 8.02 | -1.04 (-2.30%) | 1,765,711 |
11 Mar 2013 | USD | 44.62 | 45.36 | 44.51 | 45.15 | 8.2091 | +0.28 (+0.62%) | 857,941 |
8 Mar 2013 | USD | 44.66 | 44.9 | 44.47 | 44.87 | 8.1582 | +0.7 (+1.58%) | 1,093,122 |
7 Mar 2013 | USD | 43.3 | 44.19 | 43.25 | 44.17 | 8.0309 | +1.17 (+2.72%) | 1,082,607 |
6 Mar 2013 | USD | 43.51 | 43.79 | 42.82 | 43 | 7.8182 | -0.36 (-0.83%) | 991,122 |
5 Mar 2013 | USD | 42.96 | 43.58 | 42.43 | 43.36 | 7.8836 | +1.29 (+3.07%) | 1,624,138 |
4 Mar 2013 | USD | 41.5 | 42.165 | 41.34 | 42.07 | 7.6491 | +0.29 (+0.69%) | 1,783,964 |
1 Mar 2013 | USD | 41.72 | 42.26 | 41.52 | 41.78 | 7.5964 | -0.14 (-0.33%) | 1,685,686 |
28 Feb 2013 | USD | 41.27 | 42.34 | 40.68 | 41.92 | 7.6218 | -0.68 (-1.60%) | 3,139,401 |
27 Feb 2013 | USD | 42.02 | 42.8398 | 41.82 | 42.6 | 7.7455 | +0.81 (+1.94%) | 1,749,568 |
26 Feb 2013 | USD | 41.48 | 41.95 | 41.14 | 41.79 | 7.5982 | +0.08 (+0.19%) | 1,026,008 |
25 Feb 2013 | USD | 42.7 | 42.96 | 41.7 | 41.71 | 7.5836 | -0.48 (-1.14%) | 909,725 |
22 Feb 2013 | USD | 42.29 | 42.47 | 41.92 | 42.19 | 7.6709 | +0.45 (+1.08%) | 995,047 |
21 Feb 2013 | USD | 41.78 | 41.8 | 40.92 | 41.74 | 7.5891 | -0.74 (-1.74%) | 1,850,571 |
20 Feb 2013 | USD | 43.33 | 43.33 | 42.46 | 42.48 | 7.7236 | -1.16 (-2.66%) | 944,077 |
19 Feb 2013 | USD | 43.45 | 43.8 | 43.42 | 43.64 | 7.9345 | +0.47 (+1.09%) | 710,580 |
18 Feb 2013 | USD | 43.17 | 43.17 | 43.17 | 43.17 | 7.8491 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 43.84 | 44.16 | 43.023 | 43.17 | 7.8491 | -0.81 (-1.84%) | 1,532,581 |
14 Feb 2013 | USD | 43.8 | 44.12 | 43.46 | 43.98 | 7.9964 | -0.22 (-0.50%) | 638,664 |
13 Feb 2013 | USD | 44.38 | 44.6182 | 44.03 | 44.2 | 8.0364 | +0.08 (+0.18%) | 768,018 |
12 Feb 2013 | USD | 43.71 | 44.185 | 43.61 | 44.12 | 8.0218 | +0.41 (+0.94%) | 714,719 |
11 Feb 2013 | USD | 43.43 | 43.92 | 43.16 | 43.71 | 7.9473 | +0.23 (+0.53%) | 1,025,678 |
8 Feb 2013 | USD | 43.82 | 43.85 | 43.38 | 43.48 | 7.9055 | -0.49 (-1.11%) | 1,336,570 |
7 Feb 2013 | USD | 44.62 | 44.84 | 43.91 | 43.97 | 7.9945 | -1.03 (-2.29%) | 1,543,516 |
6 Feb 2013 | USD | 45.22 | 45.25 | 44.87 | 45 | 8.1818 | -0.69 (-1.51%) | 2,133,704 |
5 Feb 2013 | USD | 46.97 | 46.97 | 45.43 | 45.69 | 8.3073 | -1.37 (-2.91%) | 1,747,526 |
4 Feb 2013 | USD | 46.95 | 47.24 | 46.91 | 47.06 | 8.5564 | -0.7 (-1.47%) | 2,895,982 |
1 Feb 2013 | USD | 46.28 | 47.87 | 46.17 | 47.76 | 8.6836 | +1.96 (+4.28%) | 2,400,930 |
31 Jan 2013 | USD | 46.41 | 46.41 | 45.06 | 45.8 | 8.3273 | -0.61 (-1.31%) | 1,563,630 |
30 Jan 2013 | USD | 47.33 | 48 | 46.34 | 46.41 | 8.4382 | -0.57 (-1.21%) | 1,475,059 |