Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2012 | USD | 39.95 | 40.55 | 39.905 | 40.25 | 7.3182 | +0.45 (+1.13%) | 697,791 |
5 Nov 2012 | USD | 39.7 | 39.88 | 39.38 | 39.8 | 7.2364 | -0.45 (-1.12%) | 1,243,852 |
2 Nov 2012 | USD | 40.51 | 40.63 | 40.14 | 40.25 | 7.3182 | +0.17 (+0.42%) | 647,904 |
1 Nov 2012 | USD | 39.87 | 40.19 | 39.8 | 40.08 | 7.2873 | +0.83 (+2.11%) | 1,032,538 |
31 Oct 2012 | USD | 39.25 | 39.43 | 38.81 | 39.25 | 7.1364 | -0.43 (-1.08%) | 1,085,668 |
30 Oct 2012 | USD | 39.68 | 39.68 | 39.68 | 39.68 | 7.2145 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 39.68 | 39.68 | 39.68 | 39.68 | 7.2145 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 40.04 | 40.15 | 39.63 | 39.68 | 7.2145 | -0.61 (-1.51%) | 991,786 |
25 Oct 2012 | USD | 40.56 | 40.63 | 40.04 | 40.29 | 7.3255 | +0.54 (+1.36%) | 1,237,407 |
24 Oct 2012 | USD | 40.03 | 40.08 | 39.7 | 39.75 | 7.2273 | -0.14 (-0.35%) | 736,200 |
23 Oct 2012 | USD | 40.06 | 40.085 | 39.68 | 39.89 | 7.2527 | -0.71 (-1.75%) | 1,115,095 |
22 Oct 2012 | USD | 40.08 | 40.65 | 40.08 | 40.6 | 7.3818 | +1.25 (+3.18%) | 1,176,620 |
19 Oct 2012 | USD | 39.66 | 39.92 | 39.21 | 39.35 | 7.1545 | -0.66 (-1.65%) | 1,678,467 |
18 Oct 2012 | USD | 39.98 | 40.3 | 39.87 | 40.01 | 7.2745 | -0.15 (-0.37%) | 619,743 |
17 Oct 2012 | USD | 40.08 | 40.53 | 39.9 | 40.16 | 7.3018 | +0.25 (+0.63%) | 1,553,948 |
16 Oct 2012 | USD | 39.65 | 40.03 | 39.34 | 39.91 | 7.2564 | -0.09 (-0.23%) | 1,962,361 |
15 Oct 2012 | USD | 39.94 | 40.08 | 39.53 | 40 | 7.2727 | +0.5 (+1.27%) | 979,925 |
12 Oct 2012 | USD | 39.73 | 39.86 | 39.25 | 39.5 | 7.1818 | -0.55 (-1.37%) | 1,235,368 |
11 Oct 2012 | USD | 40.31 | 40.68 | 39.99 | 40.05 | 7.2818 | +0.39 (+0.98%) | 792,903 |
10 Oct 2012 | USD | 40.01 | 40.23 | 39.38 | 39.66 | 7.2109 | -0.62 (-1.54%) | 1,449,537 |
9 Oct 2012 | USD | 40.65 | 40.76 | 40.1 | 40.28 | 7.3236 | -0.37 (-0.91%) | 1,232,934 |
8 Oct 2012 | USD | 40.43 | 40.785 | 40.2 | 40.65 | 7.3909 | -0.7 (-1.69%) | 1,189,930 |
5 Oct 2012 | USD | 41.75 | 41.84 | 41.18 | 41.35 | 7.5182 | -0.55 (-1.31%) | 1,182,825 |
4 Oct 2012 | USD | 41.94 | 42.49 | 41.7 | 41.9 | 7.6182 | +1.44 (+3.56%) | 2,003,140 |
3 Oct 2012 | USD | 40.54 | 40.75 | 40.35 | 40.46 | 7.3564 | -0.04 (-0.10%) | 1,706,887 |
2 Oct 2012 | USD | 40.68 | 40.7 | 40.15 | 40.5 | 7.3636 | +0.13 (+0.32%) | 806,120 |
1 Oct 2012 | USD | 40.19 | 40.87 | 40.04 | 40.37 | 7.34 | +0.23 (+0.57%) | 1,188,187 |
28 Sep 2012 | USD | 39.68 | 40.27 | 39.51 | 40.14 | 7.2982 | +0.25 (+0.63%) | 2,025,553 |
27 Sep 2012 | USD | 39.43 | 39.96 | 39.4 | 39.89 | 7.2527 | +0.55 (+1.40%) | 2,045,225 |
26 Sep 2012 | USD | 39.31 | 39.6 | 38.93 | 39.34 | 7.1527 | -0.14 (-0.35%) | 1,393,969 |