Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2010 | USD | 66.41 | 66.41 | 65.73 | 66.38 | 66.38 | -0.34 (-0.51%) | 389,896 |
7 Jan 2010 | USD | 67.48 | 67.5 | 66.5 | 66.72 | 66.72 | -0.57 (-0.85%) | 423,982 |
6 Jan 2010 | USD | 67.31 | 67.88 | 67 | 67.29 | 67.29 | +0.54 (+0.81%) | 279,539 |
5 Jan 2010 | USD | 66.59 | 66.88 | 66.05 | 66.75 | 66.75 | +0.51 (+0.77%) | 213,993 |
4 Jan 2010 | USD | 65.06 | 66.68 | 65.06 | 66.24 | 66.24 | +2.18 (+3.40%) | 548,759 |
1 Jan 2010 | USD | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 64.26 | 64.94 | 63.83 | 64.06 | 64.06 | +0.18 (+0.28%) | 140,634 |
30 Dec 2009 | USD | 64.27 | 64.4 | 63.65 | 63.88 | 63.88 | -0.84 (-1.30%) | 147,514 |
29 Dec 2009 | USD | 65.28 | 65.28 | 64.3 | 64.72 | 64.72 | -0.04 (-0.06%) | 116,705 |
28 Dec 2009 | USD | 64.53 | 64.96 | 64.03 | 64.76 | 64.76 | +0.77 (+1.20%) | 217,541 |
25 Dec 2009 | USD | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 64.01 | 64.3 | 63.47 | 63.99 | 63.99 | +0.8 (+1.27%) | 88,431 |
23 Dec 2009 | USD | 63.37 | 63.42 | 62.49 | 63.19 | 63.19 | +1.61 (+2.61%) | 221,433 |
22 Dec 2009 | USD | 62.25 | 62.5 | 61.5 | 61.58 | 61.58 | -0.5 (-0.81%) | 206,337 |
21 Dec 2009 | USD | 61.39 | 62.3 | 60.89 | 62.08 | 62.08 | +0.73 (+1.19%) | 326,273 |
18 Dec 2009 | USD | 62.15 | 62.2599 | 60.77 | 61.35 | 61.35 | -0.81 (-1.30%) | 616,115 |
17 Dec 2009 | USD | 62.83 | 62.9 | 62.031 | 62.16 | 62.16 | -1.26 (-1.99%) | 246,573 |
16 Dec 2009 | USD | 63.51 | 63.99 | 63.26 | 63.42 | 63.42 | +0.06 (+0.09%) | 324,991 |
15 Dec 2009 | USD | 63.18 | 63.78 | 62.5 | 63.36 | 63.36 | -0.64 (-1%) | 683,087 |
14 Dec 2009 | USD | 63.9 | 64 | 63.31 | 64 | 64 | +0.33 (+0.52%) | 425,430 |
11 Dec 2009 | USD | 64.24 | 64.2599 | 63.1901 | 63.67 | 63.67 | -0.24 (-0.38%) | 239,042 |
10 Dec 2009 | USD | 62.62 | 65.18 | 62.62 | 63.91 | 63.91 | +1.65 (+2.65%) | 1,186,867 |
9 Dec 2009 | USD | 62.05 | 62.73 | 61.85 | 62.26 | 62.26 | +0.42 (+0.68%) | 378,451 |
8 Dec 2009 | USD | 61.98 | 62.1699 | 61.53 | 61.84 | 61.84 | +0.05 (+0.08%) | 715,935 |
7 Dec 2009 | USD | 61.97 | 62.13 | 61.5 | 61.79 | 61.79 | -1.57 (-2.48%) | 509,704 |
4 Dec 2009 | USD | 63.84 | 63.9992 | 62.5984 | 63.36 | 63.36 | +0.64 (+1.02%) | 556,164 |
3 Dec 2009 | USD | 63.45 | 63.62 | 62.65 | 62.72 | 62.72 | -0.5 (-0.79%) | 384,914 |
2 Dec 2009 | USD | 63.11 | 63.4 | 62.89 | 63.22 | 63.22 | -0.09 (-0.14%) | 455,761 |
1 Dec 2009 | USD | 63.18 | 63.39 | 62.76 | 63.31 | 63.31 | +1.91 (+3.11%) | 418,475 |
30 Nov 2009 | USD | 61.2 | 61.65 | 61 | 61.4 | 61.4 | +0.87 (+1.44%) | 712,219 |