Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2011 | USD | 36.33 | 37.15 | 35.32 | 37.1 | 37.1 | -0.36 (-0.96%) | 95,500 |
5 Sep 2011 | USD | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 38.35 | 39.06 | 37.29 | 37.46 | 37.46 | -1.84 (-4.68%) | 97,700 |
1 Sep 2011 | USD | 40.18 | 41.12 | 38.85 | 39.3 | 39.3 | -0.8 (-2.00%) | 112,100 |
31 Aug 2011 | USD | 42.1 | 42.13 | 39.84 | 40.1 | 40.1 | -1.7 (-4.07%) | 201,100 |
30 Aug 2011 | USD | 40.47 | 42.12 | 40.01 | 41.8 | 41.8 | +1.15 (+2.83%) | 218,900 |
29 Aug 2011 | USD | 38.98 | 40.69 | 38.53 | 40.65 | 40.65 | +2.19 (+5.69%) | 178,800 |
26 Aug 2011 | USD | 37.58 | 38.76 | 37.16 | 38.46 | 38.46 | +0.56 (+1.48%) | 68,800 |
25 Aug 2011 | USD | 39.38 | 40.26 | 37.48 | 37.9 | 37.9 | -1.11 (-2.85%) | 131,000 |
24 Aug 2011 | USD | 36.85 | 39.25 | 36.85 | 39.01 | 39.01 | +2 (+5.40%) | 199,300 |
23 Aug 2011 | USD | 35.75 | 37.47 | 35.34 | 37.01 | 37.01 | +1.48 (+4.17%) | 373,900 |
22 Aug 2011 | USD | 37.67 | 38.75 | 35.36 | 35.53 | 35.53 | -0.97 (-2.66%) | 183,500 |
19 Aug 2011 | USD | 37.2 | 37.61 | 36.1 | 36.5 | 36.5 | -1.41 (-3.72%) | 242,600 |
18 Aug 2011 | USD | 39.83 | 40.22 | 37.69 | 37.91 | 37.91 | -3.28 (-7.96%) | 159,400 |
17 Aug 2011 | USD | 41.64 | 42.31 | 40.9 | 41.19 | 41.19 | -0.27 (-0.65%) | 85,800 |
16 Aug 2011 | USD | 41.42 | 42.1 | 40.89 | 41.46 | 41.46 | -0.6 (-1.43%) | 56,100 |
15 Aug 2011 | USD | 41.44 | 42.27 | 41.2 | 42.06 | 42.06 | +0.93 (+2.26%) | 62,100 |
12 Aug 2011 | USD | 40.71 | 41.32 | 39.77 | 41.13 | 41.13 | +0.83 (+2.06%) | 98,100 |
11 Aug 2011 | USD | 37.85 | 41.08 | 37.66 | 40.3 | 40.3 | +2.69 (+7.15%) | 257,700 |
10 Aug 2011 | USD | 38.49 | 39.27 | 37.21 | 37.61 | 37.61 | -2.27 (-5.69%) | 156,000 |
9 Aug 2011 | USD | 38.02 | 39.99 | 37.23 | 39.88 | 39.88 | +3.05 (+8.28%) | 199,700 |
8 Aug 2011 | USD | 38.84 | 39.85 | 36.8 | 36.83 | 36.83 | -3.25 (-8.11%) | 181,700 |
5 Aug 2011 | USD | 42.22 | 42.22 | 39.39 | 40.08 | 40.08 | -1.54 (-3.70%) | 175,000 |
4 Aug 2011 | USD | 43.22 | 43.46 | 41.62 | 41.62 | 41.62 | -1.83 (-4.21%) | 294,800 |
3 Aug 2011 | USD | 43.73 | 44.23 | 43.03 | 43.45 | 43.45 | -0.26 (-0.59%) | 241,700 |
2 Aug 2011 | USD | 44.49 | 44.58 | 43.65 | 43.71 | 43.71 | -0.74 (-1.66%) | 283,400 |
1 Aug 2011 | USD | 45.98 | 48.01 | 44.02 | 44.45 | 44.45 | -0.73 (-1.62%) | 560,200 |
29 Jul 2011 | USD | 42.74 | 46.06 | 42 | 45.18 | 45.18 | -3.8 (-7.76%) | 1,027,900 |
28 Jul 2011 | USD | 50.02 | 50.67 | 48.79 | 48.98 | 48.98 | -0.89 (-1.78%) | 194,900 |
27 Jul 2011 | USD | 50.44 | 50.85 | 49.68 | 49.87 | 49.87 | -1.06 (-2.08%) | 134,236 |