Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2010 | USD | 36.33 | 36.34 | 35.13 | 35.17 | 6.3945 | -1.11 (-3.06%) | 3,083,621 |
4 Jun 2010 | USD | 36.05 | 36.77 | 36.05 | 36.28 | 6.5964 | -0.85 (-2.29%) | 2,875,382 |
3 Jun 2010 | USD | 37.11 | 37.38 | 36.67 | 37.13 | 6.7509 | +0.33 (+0.90%) | 2,406,680 |
2 Jun 2010 | USD | 36.09 | 36.82 | 35.45 | 36.8 | 6.6909 | +1.32 (+3.72%) | 2,233,248 |
1 Jun 2010 | USD | 35.73 | 36.26 | 35.4 | 35.48 | 6.4509 | -1.31 (-3.56%) | 2,737,961 |
31 May 2010 | USD | 36.79 | 36.79 | 36.79 | 36.79 | 6.6891 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 36.85 | 37.31 | 36.54 | 36.79 | 6.6891 | -0.5 (-1.34%) | 2,234,044 |
27 May 2010 | USD | 36.1 | 37.4 | 36.03 | 37.29 | 6.78 | +2.44 (+7.00%) | 2,924,881 |
26 May 2010 | USD | 35.92 | 36.19 | 34.71 | 34.85 | 6.3364 | -0.26 (-0.74%) | 3,489,858 |
25 May 2010 | USD | 33.52 | 35.31 | 33.21 | 35.11 | 6.3836 | -0.27 (-0.76%) | 3,369,569 |
24 May 2010 | USD | 35.79 | 36.06 | 35.25 | 35.38 | 6.4327 | -0.97 (-2.67%) | 2,533,470 |
21 May 2010 | USD | 34.86 | 36.4 | 34.7 | 36.35 | 6.6091 | +1.23 (+3.50%) | 2,858,275 |
20 May 2010 | USD | 35.71 | 36.14 | 34.81 | 35.12 | 6.3855 | -1.45 (-3.96%) | 4,291,505 |
19 May 2010 | USD | 36.29 | 36.97 | 35.95 | 36.57 | 6.6491 | -1.38 (-3.64%) | 4,263,728 |
18 May 2010 | USD | 39.56 | 39.73 | 37.75 | 37.95 | 6.9 | -1.52 (-3.85%) | 2,911,747 |
17 May 2010 | USD | 39.32 | 39.578 | 38.45 | 39.47 | 7.1764 | +0.29 (+0.74%) | 2,724,739 |
14 May 2010 | USD | 40.31 | 40.34 | 38.68 | 39.18 | 7.1236 | -1.66 (-4.06%) | 2,110,887 |
13 May 2010 | USD | 41.31 | 41.59 | 40.63 | 40.84 | 7.4255 | -0.28 (-0.68%) | 1,801,019 |
12 May 2010 | USD | 41.24 | 41.28 | 40.63 | 41.12 | 7.4764 | +0.3 (+0.73%) | 2,013,856 |
11 May 2010 | USD | 40.84 | 41.26 | 40.53 | 40.82 | 7.4218 | -1.61 (-3.79%) | 3,698,059 |
10 May 2010 | USD | 41.6 | 42.75 | 41.45 | 42.43 | 7.7145 | +4.07 (+10.61%) | 3,406,476 |
7 May 2010 | USD | 38.4 | 39.18 | 37.01 | 38.36 | 6.9745 | -0.08 (-0.21%) | 3,263,827 |
6 May 2010 | USD | 39.86 | 39.97 | 36.87 | 38.44 | 6.9891 | -2.09 (-5.16%) | 3,358,925 |
5 May 2010 | USD | 39.88 | 40.65 | 39.71 | 40.53 | 7.3691 | +1.15 (+2.92%) | 3,989,891 |
4 May 2010 | USD | 41.07 | 41.16 | 39.1 | 39.38 | 7.16 | -2.99 (-7.06%) | 3,672,541 |
3 May 2010 | USD | 42.55 | 42.69 | 42.1 | 42.37 | 7.7036 | -0.15 (-0.35%) | 962,833 |
30 Apr 2010 | USD | 42.8 | 43.19 | 42.36 | 42.52 | 7.7309 | +0.1 (+0.24%) | 1,725,847 |
29 Apr 2010 | USD | 42.34 | 42.67 | 42.18 | 42.42 | 7.7127 | +1 (+2.41%) | 1,938,765 |
28 Apr 2010 | USD | 41.46 | 41.94 | 41.01 | 41.42 | 7.5309 | +0.45 (+1.10%) | 1,670,665 |
27 Apr 2010 | USD | 43.09 | 43.25 | 40.91 | 40.97 | 7.4491 | -1.93 (-4.50%) | 3,373,650 |