Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2012 | USD | 44.21 | 44.8 | 44.21 | 44.73 | 44.73 | +0.31 (+0.70%) | 104,500 |
6 Aug 2012 | USD | 44.41 | 44.54 | 44.03 | 44.42 | 44.42 | -0.03 (-0.07%) | 56,300 |
3 Aug 2012 | USD | 43.31 | 44.73 | 43.23 | 44.45 | 44.45 | +1.51 (+3.52%) | 131,400 |
2 Aug 2012 | USD | 42.67 | 43.21 | 42.53 | 42.94 | 42.94 | -0.09 (-0.21%) | 81,900 |
1 Aug 2012 | USD | 43.49 | 43.96 | 43.03 | 43.03 | 43.03 | +0.03 (+0.07%) | 125,400 |
31 Jul 2012 | USD | 42.96 | 43.53 | 42.79 | 43 | 43 | -0.03 (-0.07%) | 152,600 |
30 Jul 2012 | USD | 42.52 | 43.19 | 42.43 | 43.03 | 43.03 | +0.5 (+1.18%) | 110,200 |
27 Jul 2012 | USD | 41.67 | 43.24 | 40.25 | 42.53 | 42.53 | -1.55 (-3.52%) | 586,700 |
26 Jul 2012 | USD | 42.96 | 44.49 | 42.75 | 44.08 | 44.08 | +1.8 (+4.26%) | 115,600 |
25 Jul 2012 | USD | 42.22 | 42.45 | 41.98 | 42.28 | 42.28 | +0.21 (+0.50%) | 111,300 |
24 Jul 2012 | USD | 42.07 | 42.14 | 41.58 | 42.07 | 42.07 | +0.16 (+0.38%) | 66,202 |
23 Jul 2012 | USD | 42.25 | 42.25 | 41.56 | 41.91 | 41.91 | -1.11 (-2.58%) | 53,800 |
20 Jul 2012 | USD | 43.42 | 43.59 | 42.91 | 43.02 | 43.02 | -0.56 (-1.28%) | 100,900 |
19 Jul 2012 | USD | 44.16 | 44.3 | 43.41 | 43.58 | 43.58 | -0.42 (-0.95%) | 92,800 |
18 Jul 2012 | USD | 42.86 | 44.15 | 42.38 | 44 | 44 | +1.16 (+2.71%) | 108,700 |
17 Jul 2012 | USD | 42.68 | 42.95 | 42.08 | 42.84 | 42.84 | +0.47 (+1.11%) | 52,700 |
16 Jul 2012 | USD | 44 | 44.06 | 42.23 | 42.37 | 42.37 | -1.67 (-3.79%) | 196,200 |
13 Jul 2012 | USD | 43 | 44.59 | 42.9 | 44.04 | 44.04 | +1.16 (+2.71%) | 95,300 |
12 Jul 2012 | USD | 42.78 | 43.11 | 42.4 | 42.88 | 42.88 | -0.28 (-0.65%) | 71,800 |
11 Jul 2012 | USD | 42.67 | 43.29 | 42.3 | 43.16 | 43.16 | +0.49 (+1.15%) | 143,800 |
10 Jul 2012 | USD | 43.05 | 43.06 | 42.01 | 42.67 | 42.67 | +0.01 (+0.02%) | 188,500 |
9 Jul 2012 | USD | 43.73 | 43.73 | 42.42 | 42.66 | 42.66 | -1.46 (-3.31%) | 230,300 |
6 Jul 2012 | USD | 43.97 | 44.23 | 43.78 | 44.12 | 44.12 | -0.36 (-0.81%) | 108,100 |
5 Jul 2012 | USD | 44.71 | 45.28 | 44.28 | 44.48 | 44.48 | -0.48 (-1.07%) | 84,800 |
4 Jul 2012 | USD | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 44.86 | 45.22 | 44.27 | 44.96 | 44.96 | -0.01 (-0.02%) | 67,300 |
2 Jul 2012 | USD | 42.87 | 45.01 | 42.77 | 44.97 | 44.97 | -0.35 (-0.77%) | 166,800 |
29 Jun 2012 | USD | 44.75 | 45.64 | 44.25 | 45.32 | 45.32 | +1.5 (+3.42%) | 243,100 |
28 Jun 2012 | USD | 42.56 | 43.83 | 41.77 | 43.82 | 43.82 | +1.01 (+2.36%) | 178,400 |
27 Jun 2012 | USD | 42.8 | 43.36 | 42.39 | 42.81 | 42.81 | -0.04 (-0.09%) | 152,200 |