Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2012 | USD | 57.07 | 57.07 | 55.67 | 56.07 | 56.07 | -0.73 (-1.29%) | 2,830,500 |
16 Oct 2012 | USD | 53.98 | 56.89 | 53.91 | 56.8 | 56.8 | +2.91 (+5.40%) | 5,141,600 |
15 Oct 2012 | USD | 53 | 53.91 | 52.91 | 53.89 | 53.89 | +0.91 (+1.72%) | 1,814,800 |
12 Oct 2012 | USD | 52.65 | 53.5 | 52.62 | 52.98 | 52.98 | -0.11 (-0.21%) | 1,171,900 |
11 Oct 2012 | USD | 53.03 | 53.83 | 52.61 | 53.09 | 53.09 | +0.86 (+1.65%) | 3,512,000 |
10 Oct 2012 | USD | 52.38 | 52.76 | 51.68 | 52.23 | 52.23 | +0.18 (+0.35%) | 2,003,200 |
9 Oct 2012 | USD | 53.34 | 54 | 51.67 | 52.05 | 52.05 | -1.28 (-2.40%) | 4,144,500 |
8 Oct 2012 | USD | 53.33 | 54.6 | 53.05 | 53.33 | 53.33 | -0.13 (-0.24%) | 2,309,000 |
5 Oct 2012 | USD | 54 | 54.85 | 52.83 | 53.46 | 53.46 | +0.03 (+0.06%) | 3,130,600 |
4 Oct 2012 | USD | 53.43 | 53.8 | 53.01 | 53.43 | 53.43 | +0.46 (+0.87%) | 1,982,400 |
3 Oct 2012 | USD | 53.71 | 54.38 | 52.71 | 52.97 | 52.97 | -0.04 (-0.08%) | 4,159,800 |
2 Oct 2012 | USD | 53.11 | 53.25 | 52.43 | 53.01 | 53.01 | +0.11 (+0.21%) | 1,886,400 |
1 Oct 2012 | USD | 53.8 | 53.9 | 52.2 | 52.9 | 52.9 | -0.28 (-0.53%) | 3,619,300 |
28 Sep 2012 | USD | 52.79 | 53.5 | 51.6 | 53.18 | 53.18 | -0.08 (-0.15%) | 4,819,700 |
27 Sep 2012 | USD | 53.03 | 53.43 | 51.5 | 53.26 | 53.26 | +0.46 (+0.87%) | 3,095,800 |
26 Sep 2012 | USD | 51.93 | 53.25 | 51.83 | 52.8 | 52.8 | +0.5 (+0.96%) | 5,136,700 |
25 Sep 2012 | USD | 54.2 | 54.74 | 52 | 52.3 | 52.3 | -2.2 (-4.04%) | 25,238,800 |
24 Sep 2012 | USD | 56.6 | 56.95 | 54.4 | 54.5 | 54.5 | -2.85 (-4.97%) | 5,513,600 |
21 Sep 2012 | USD | 54.75 | 57.35 | 54.4 | 57.35 | 57.35 | +4.86 (+9.26%) | 10,744,900 |
20 Sep 2012 | USD | 52.03 | 53.18 | 51.02 | 52.49 | 52.49 | -0.03 (-0.06%) | 2,879,700 |
19 Sep 2012 | USD | 53.01 | 53.38 | 52.43 | 52.52 | 52.52 | -0.08 (-0.15%) | 1,626,900 |
18 Sep 2012 | USD | 53.67 | 53.86 | 52.17 | 52.6 | 52.6 | -1.35 (-2.50%) | 2,486,800 |
17 Sep 2012 | USD | 53.38 | 54.62 | 53.2 | 53.95 | 53.95 | +0.36 (+0.67%) | 2,080,800 |
14 Sep 2012 | USD | 54.71 | 54.9 | 53.04 | 53.59 | 53.59 | -0.55 (-1.02%) | 2,472,300 |
13 Sep 2012 | USD | 53.52 | 55.23 | 52.6 | 54.14 | 54.14 | +1.15 (+2.17%) | 4,054,100 |
12 Sep 2012 | USD | 53.84 | 53.9 | 52.71 | 52.99 | 52.99 | -0.33 (-0.62%) | 1,957,800 |
11 Sep 2012 | USD | 53.03 | 53.49 | 52.06 | 53.32 | 53.32 | -0.18 (-0.34%) | 4,505,000 |
10 Sep 2012 | USD | 53.75 | 54.69 | 53.3 | 53.5 | 53.5 | -2.53 (-4.52%) | 3,577,700 |
7 Sep 2012 | USD | 55.55 | 56.7 | 55.06 | 56.03 | 56.03 | +0.53 (+0.95%) | 2,162,700 |
6 Sep 2012 | USD | 53.24 | 55.77 | 52.94 | 55.5 | 55.5 | +2.52 (+4.76%) | 3,310,000 |