Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2012 | USD | 57.24 | 57.98 | 56.91 | 57.59 | 57.59 | +0.54 (+0.95%) | 1,473,177 |
18 Sep 2012 | USD | 55.91 | 57.76 | 55.15 | 57.05 | 57.05 | +1.76 (+3.18%) | 2,477,468 |
17 Sep 2012 | USD | 48.25 | 56.25 | 48.01 | 55.29 | 55.29 | +7.17 (+14.90%) | 4,234,848 |
14 Sep 2012 | USD | 48.24 | 49.1 | 48.06 | 48.12 | 48.12 | +0.05 (+0.10%) | 697,893 |
13 Sep 2012 | USD | 48.53 | 48.5761 | 47.5 | 48.07 | 48.07 | -0.48 (-0.99%) | 396,044 |
12 Sep 2012 | USD | 48.13 | 48.595 | 47.55 | 48.55 | 48.55 | +0.71 (+1.48%) | 583,704 |
11 Sep 2012 | USD | 45 | 48 | 44.38 | 47.84 | 47.84 | +4.28 (+9.83%) | 2,151,403 |
10 Sep 2012 | USD | 44.3 | 44.55 | 43.38 | 43.56 | 43.56 | -1 (-2.24%) | 943,735 |
7 Sep 2012 | USD | 45.22 | 45.24 | 44.43 | 44.56 | 44.56 | -0.56 (-1.24%) | 655,268 |
6 Sep 2012 | USD | 44.95 | 45.47 | 44.48 | 45.12 | 45.12 | +0.19 (+0.42%) | 1,116,571 |
5 Sep 2012 | USD | 44.77 | 45.29 | 44.3 | 44.93 | 44.93 | -0.48 (-1.06%) | 751,445 |
4 Sep 2012 | USD | 45.44 | 45.97 | 44.76 | 45.41 | 45.41 | -0.1 (-0.22%) | 555,842 |
3 Sep 2012 | USD | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 45.85 | 46 | 44.79 | 45.51 | 45.51 | +0.22 (+0.49%) | 246,720 |
30 Aug 2012 | USD | 45.57 | 45.89 | 44.91 | 45.29 | 45.29 | -0.31 (-0.68%) | 755,198 |
29 Aug 2012 | USD | 45.83 | 46.13 | 45.401 | 45.6 | 45.6 | -0.24 (-0.52%) | 474,735 |
28 Aug 2012 | USD | 46.31 | 46.52 | 45.7 | 45.84 | 45.84 | -0.48 (-1.04%) | 414,358 |
27 Aug 2012 | USD | 46.9 | 46.94 | 46.03 | 46.32 | 46.32 | -0.18 (-0.39%) | 367,896 |
24 Aug 2012 | USD | 46.05 | 46.84 | 45.75 | 46.5 | 46.5 | +0.36 (+0.78%) | 945,871 |
23 Aug 2012 | USD | 46.59 | 46.93 | 46.01 | 46.14 | 46.14 | -0.38 (-0.82%) | 421,485 |
22 Aug 2012 | USD | 46.38 | 47.0899 | 46.3 | 46.52 | 46.52 | -0.13 (-0.28%) | 440,629 |
21 Aug 2012 | USD | 47.74 | 48 | 46.29 | 46.65 | 46.65 | -0.91 (-1.91%) | 529,691 |
20 Aug 2012 | USD | 47.8 | 48.4 | 46.93 | 47.56 | 47.56 | -0.9 (-1.86%) | 750,890 |
17 Aug 2012 | USD | 47.66 | 48.49 | 47.01 | 48.46 | 48.46 | +0.69 (+1.44%) | 412,351 |
16 Aug 2012 | USD | 47.69 | 47.99 | 47.2927 | 47.77 | 47.77 | +0.05 (+0.10%) | 513,420 |
15 Aug 2012 | USD | 46.39 | 47.79 | 46.39 | 47.72 | 47.72 | +1.01 (+2.16%) | 461,525 |
14 Aug 2012 | USD | 47.83 | 47.93 | 46 | 46.71 | 46.71 | -0.74 (-1.56%) | 665,443 |
13 Aug 2012 | USD | 47.14 | 47.58 | 46.154 | 47.45 | 47.45 | +0.22 (+0.47%) | 548,701 |
10 Aug 2012 | USD | 46.7 | 47.28 | 46.49 | 47.23 | 47.23 | +0.4 (+0.85%) | 471,936 |
9 Aug 2012 | USD | 46.37 | 47.66 | 45.51 | 46.83 | 46.83 | +0.23 (+0.49%) | 964,800 |