Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2012 | USD | 39.03 | 39.49 | 38.54 | 38.98 | 38.98 | +0.22 (+0.57%) | 84,900 |
10 Dec 2012 | USD | 38.41 | 38.88 | 38.36 | 38.76 | 38.76 | +0.29 (+0.75%) | 61,100 |
7 Dec 2012 | USD | 38.47 | 38.69 | 38 | 38.47 | 38.47 | +0.2 (+0.52%) | 35,000 |
6 Dec 2012 | USD | 37.97 | 38.47 | 37.58 | 38.27 | 38.27 | +0.16 (+0.42%) | 42,000 |
5 Dec 2012 | USD | 38.82 | 39.23 | 37.74 | 38.11 | 38.11 | -0.64 (-1.65%) | 86,300 |
4 Dec 2012 | USD | 37.99 | 38.95 | 37.39 | 38.75 | 38.75 | +0.84 (+2.22%) | 96,500 |
3 Dec 2012 | USD | 37.88 | 38.09 | 37.48 | 37.91 | 37.91 | +0.16 (+0.42%) | 88,600 |
30 Nov 2012 | USD | 38.47 | 38.47 | 37.42 | 37.75 | 37.75 | -0.56 (-1.46%) | 223,200 |
29 Nov 2012 | USD | 38.48 | 38.99 | 37.9 | 38.31 | 38.31 | +0.12 (+0.31%) | 53,000 |
28 Nov 2012 | USD | 37.9 | 38.28 | 37.01 | 38.19 | 38.19 | +0.14 (+0.37%) | 115,500 |
27 Nov 2012 | USD | 38.72 | 38.87 | 37.94 | 38.05 | 38.05 | -0.84 (-2.16%) | 71,200 |
26 Nov 2012 | USD | 37.56 | 39.04 | 37.02 | 38.89 | 38.89 | +1.14 (+3.02%) | 210,400 |
23 Nov 2012 | USD | 36.77 | 37.75 | 36.7 | 37.75 | 37.75 | +1.22 (+3.34%) | 82,300 |
22 Nov 2012 | USD | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 36.24 | 36.73 | 35.8 | 36.53 | 36.53 | +0.29 (+0.80%) | 44,600 |
20 Nov 2012 | USD | 35.99 | 36.29 | 35.28 | 36.24 | 36.24 | +0.28 (+0.78%) | 95,100 |
19 Nov 2012 | USD | 36.35 | 36.38 | 35.85 | 35.96 | 35.96 | +0.32 (+0.90%) | 172,800 |
16 Nov 2012 | USD | 34.16 | 35.8 | 33.97 | 35.64 | 35.64 | +1.24 (+3.60%) | 213,000 |
15 Nov 2012 | USD | 34.46 | 34.71 | 33.83 | 34.4 | 34.4 | -0.15 (-0.43%) | 123,700 |
14 Nov 2012 | USD | 34.97 | 34.97 | 34.42 | 34.55 | 34.55 | -0.21 (-0.60%) | 92,700 |
13 Nov 2012 | USD | 35.42 | 36.31 | 34.71 | 34.76 | 34.76 | -0.76 (-2.14%) | 81,500 |
12 Nov 2012 | USD | 35.68 | 35.88 | 35.34 | 35.52 | 35.52 | -0.17 (-0.48%) | 33,100 |
9 Nov 2012 | USD | 35.66 | 36.17 | 35.43 | 35.69 | 35.69 | -0.12 (-0.34%) | 52,000 |
8 Nov 2012 | USD | 36.17 | 36.97 | 35.77 | 35.81 | 35.81 | -0.29 (-0.80%) | 70,700 |
7 Nov 2012 | USD | 36.3 | 36.6 | 35.9 | 36.1 | 36.1 | -0.21 (-0.58%) | 208,600 |
6 Nov 2012 | USD | 36.49 | 36.52 | 35.94 | 36.31 | 36.31 | +0.11 (+0.30%) | 128,700 |
5 Nov 2012 | USD | 35.25 | 36.25 | 35 | 36.2 | 36.2 | +0.72 (+2.03%) | 135,500 |
2 Nov 2012 | USD | 35.15 | 35.67 | 34.67 | 35.48 | 35.48 | +0.35 (+1.00%) | 95,000 |
1 Nov 2012 | USD | 34.44 | 35.73 | 34.38 | 35.13 | 35.13 | +0.64 (+1.86%) | 97,968 |
31 Oct 2012 | USD | 35.17 | 35.38 | 34.39 | 34.49 | 34.49 | -0.34 (-0.98%) | 277,600 |