Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2008 | USD | 56.09 | 56.3 | 56.09 | 56.27 | 28.135 | +0.02 (+0.04%) | 31,000 |
9 Sep 2008 | USD | 56.03 | 56.3 | 56.02 | 56.25 | 28.125 | +0.13 (+0.23%) | 4,700 |
8 Sep 2008 | USD | 55.97 | 56.12 | 55.8 | 56.12 | 28.06 | -0.08 (-0.14%) | 17,400 |
5 Sep 2008 | USD | 56.27 | 56.4 | 56.2 | 56.2 | 28.1 | -0.05 (-0.09%) | 62,500 |
4 Sep 2008 | USD | 56.23 | 56.26 | 56.06 | 56.25 | 28.125 | +0.1 (+0.18%) | 20,400 |
3 Sep 2008 | USD | 56.08 | 56.19 | 55.95 | 56.15 | 28.075 | +0.14 (+0.25%) | 113,100 |
2 Sep 2008 | USD | 56.03 | 56.03 | 55.69 | 56.01 | 28.005 | +0.03 (+0.05%) | 17,000 |
1 Sep 2008 | USD | 55.98 | 55.98 | 55.98 | 55.98 | 27.99 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 55.84 | 55.98 | 55.84 | 55.98 | 27.99 | +0.01 (+0.02%) | 2,400 |
28 Aug 2008 | USD | 55.95 | 55.98 | 55.9 | 55.97 | 27.985 | -0.13 (-0.23%) | 8,900 |
27 Aug 2008 | USD | 55.88 | 56.1 | 55.77 | 56.1 | 28.05 | +0.12 (+0.21%) | 13,600 |
26 Aug 2008 | USD | 55.82 | 55.98 | 55.8 | 55.98 | 27.99 | +0.01 (+0.02%) | 11,700 |
25 Aug 2008 | USD | 55.98 | 56.02 | 55.91 | 55.97 | 27.985 | +0.19 (+0.34%) | 19,700 |
22 Aug 2008 | USD | 55.83 | 55.83 | 55.68 | 55.78 | 27.89 | -0.09 (-0.16%) | 12,300 |
21 Aug 2008 | USD | 55.96 | 55.96 | 55.85 | 55.87 | 27.935 | -0.09 (-0.16%) | 16,000 |
20 Aug 2008 | USD | 55.93 | 55.99 | 55.91 | 55.96 | 27.98 | +0.08 (+0.14%) | 8,800 |
19 Aug 2008 | USD | 55.98 | 55.98 | 55.79 | 55.88 | 27.94 | +0.03 (+0.05%) | 13,600 |
18 Aug 2008 | USD | 55.89 | 55.89 | 55.8 | 55.85 | 27.925 | +0.05 (+0.09%) | 1,500 |
15 Aug 2008 | USD | 55.79 | 55.82 | 55.77 | 55.8 | 27.9 | +0.12 (+0.22%) | 5,300 |
14 Aug 2008 | USD | 55.61 | 55.72 | 55.61 | 55.68 | 27.84 | +0.13 (+0.23%) | 11,700 |
13 Aug 2008 | USD | 55.72 | 55.72 | 55.55 | 55.55 | 27.775 | -0.1 (-0.18%) | 18,100 |
12 Aug 2008 | USD | 55.58 | 55.65 | 55.58 | 55.65 | 27.825 | +0.19 (+0.34%) | 26,300 |
11 Aug 2008 | USD | 55.57 | 55.57 | 55.33 | 55.46 | 27.73 | -0.08 (-0.14%) | 11,700 |
8 Aug 2008 | USD | 55.71 | 55.71 | 55.48 | 55.54 | 27.77 | -0.12 (-0.22%) | 3,100 |
7 Aug 2008 | USD | 55.38 | 55.66 | 55.38 | 55.66 | 27.83 | +0.25 (+0.45%) | 8,600 |
6 Aug 2008 | USD | 55.43 | 55.43 | 55.28 | 55.41 | 27.705 | 0.0 (0.0%) | 7,400 |
5 Aug 2008 | USD | 55.38 | 55.41 | 55.38 | 55.41 | 27.705 | 0.0 (0.0%) | 3,100 |
4 Aug 2008 | USD | 55.48 | 55.52 | 55.4 | 55.41 | 27.705 | -0.07 (-0.13%) | 4,400 |
1 Aug 2008 | USD | 55.48 | 55.49 | 55.4 | 55.48 | 27.74 | -0.04 (-0.07%) | 6,000 |
31 Jul 2008 | USD | 55.59 | 55.59 | 55.49 | 55.52 | 27.76 | +0.2 (+0.36%) | 2,700 |