Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2012 | USD | 40.09 | 40.29 | 39.48 | 39.48 | 7.1782 | -0.67 (-1.67%) | 1,659,317 |
24 Sep 2012 | USD | 39.95 | 40.72 | 39.79 | 40.15 | 7.3 | +0.41 (+1.03%) | 2,550,767 |
21 Sep 2012 | USD | 39.65 | 40.45 | 39.57 | 39.74 | 7.2255 | +2.09 (+5.55%) | 3,648,053 |
20 Sep 2012 | USD | 37.56 | 37.82 | 37.22 | 37.65 | 6.8455 | -0.22 (-0.58%) | 1,294,303 |
19 Sep 2012 | USD | 38.15 | 38.21 | 37.65 | 37.87 | 6.8855 | -0.12 (-0.32%) | 1,687,903 |
18 Sep 2012 | USD | 38.79 | 38.95 | 37.95 | 37.99 | 6.9073 | -1.11 (-2.84%) | 3,251,914 |
17 Sep 2012 | USD | 38.94 | 39.24 | 38.8 | 39.1 | 7.1091 | +0.91 (+2.38%) | 2,715,079 |
14 Sep 2012 | USD | 37.82 | 38.84 | 37.81 | 38.19 | 6.9436 | +1.81 (+4.98%) | 3,621,724 |
13 Sep 2012 | USD | 34.96 | 36.58 | 34.8 | 36.38 | 6.6145 | +1.22 (+3.47%) | 2,890,527 |
12 Sep 2012 | USD | 34.76 | 35.38 | 34.65 | 35.16 | 6.3927 | +0.47 (+1.35%) | 1,756,364 |
11 Sep 2012 | USD | 34.28 | 34.8199 | 34.28 | 34.69 | 6.3073 | +0.73 (+2.15%) | 1,493,811 |
10 Sep 2012 | USD | 34.14 | 34.34 | 33.9 | 33.96 | 6.1745 | -0.43 (-1.25%) | 1,347,843 |
7 Sep 2012 | USD | 33.84 | 34.49 | 33.79 | 34.39 | 6.2527 | +0.99 (+2.96%) | 1,374,085 |
6 Sep 2012 | USD | 32.63 | 33.44 | 32.52 | 33.4 | 6.0727 | +1.06 (+3.28%) | 1,869,690 |
5 Sep 2012 | USD | 31.9 | 32.47 | 31.5 | 32.34 | 5.88 | -0.71 (-2.15%) | 2,198,702 |
4 Sep 2012 | USD | 32.68 | 33.12 | 32.52 | 33.05 | 6.0091 | +0.52 (+1.60%) | 1,030,880 |
3 Sep 2012 | USD | 32.53 | 32.53 | 32.53 | 32.53 | 5.9145 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 32.92 | 32.92 | 32.41 | 32.53 | 5.9145 | -0.13 (-0.40%) | 1,206,215 |
30 Aug 2012 | USD | 32.99 | 33.12 | 32.5 | 32.66 | 5.9382 | -0.48 (-1.45%) | 1,015,399 |
29 Aug 2012 | USD | 33.28 | 33.35 | 32.94 | 33.14 | 6.0255 | -0.11 (-0.33%) | 743,954 |
28 Aug 2012 | USD | 33.6 | 33.645 | 33.105 | 33.25 | 6.0455 | -0.88 (-2.58%) | 1,553,061 |
27 Aug 2012 | USD | 34 | 34.31 | 33.91 | 34.13 | 6.2055 | -0.41 (-1.19%) | 978,441 |
24 Aug 2012 | USD | 34.63 | 34.71 | 34.13 | 34.54 | 6.28 | -0.58 (-1.65%) | 1,167,694 |
23 Aug 2012 | USD | 35.23 | 35.34 | 35.03 | 35.12 | 6.3855 | -0.27 (-0.76%) | 970,470 |
22 Aug 2012 | USD | 35.18 | 35.47 | 35.0799 | 35.39 | 6.4345 | +0.21 (+0.60%) | 659,177 |
21 Aug 2012 | USD | 35.29 | 35.59 | 35.045 | 35.18 | 6.3964 | +0.24 (+0.69%) | 930,381 |
20 Aug 2012 | USD | 34.86 | 35.15 | 34.78 | 34.94 | 6.3527 | -0.1 (-0.29%) | 626,882 |
17 Aug 2012 | USD | 34.64 | 35.06 | 34.47 | 35.04 | 6.3709 | +0.6 (+1.74%) | 1,073,522 |
16 Aug 2012 | USD | 34.64 | 34.67 | 34.16 | 34.44 | 6.2618 | -0.31 (-0.89%) | 1,304,850 |
15 Aug 2012 | USD | 34.77 | 35.04 | 34.72 | 34.75 | 6.3182 | -0.17 (-0.49%) | 707,565 |