Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2012 | USD | 48.87 | 49.25 | 47.97 | 48.63 | 48.63 | +0.54 (+1.12%) | 2,443,300 |
20 Mar 2012 | USD | 47.02 | 48.33 | 44.31 | 48.09 | 48.09 | +2.77 (+6.11%) | 5,487,100 |
19 Mar 2012 | USD | 46.51 | 47.41 | 44.59 | 45.32 | 45.32 | -0.96 (-2.07%) | 2,699,400 |
16 Mar 2012 | USD | 47.72 | 47.97 | 45.72 | 46.28 | 46.28 | -1.37 (-2.88%) | 1,299,600 |
15 Mar 2012 | USD | 48.03 | 48.17 | 46.7 | 47.65 | 47.65 | +0.08 (+0.17%) | 1,219,700 |
14 Mar 2012 | USD | 48.9 | 48.9 | 47.17 | 47.57 | 47.57 | -1.18 (-2.42%) | 1,576,600 |
13 Mar 2012 | USD | 48.52 | 49.93 | 48.13 | 48.75 | 48.75 | +0.18 (+0.37%) | 2,468,100 |
12 Mar 2012 | USD | 46.94 | 48.6 | 46.3 | 48.57 | 48.57 | -1.02 (-2.06%) | 3,081,100 |
9 Mar 2012 | USD | 47.7 | 50.69 | 47.49 | 49.59 | 49.59 | +2.51 (+5.33%) | 3,940,400 |
8 Mar 2012 | USD | 46.87 | 47.64 | 46.29 | 47.08 | 47.08 | +0.98 (+2.13%) | 1,137,000 |
7 Mar 2012 | USD | 47.26 | 47.5 | 45.44 | 46.1 | 46.1 | -0.71 (-1.52%) | 1,725,500 |
6 Mar 2012 | USD | 47.1 | 47.8 | 46.36 | 46.81 | 46.81 | -1.82 (-3.74%) | 2,034,300 |
5 Mar 2012 | USD | 48.31 | 49.75 | 46.34 | 48.63 | 48.63 | +0.68 (+1.42%) | 3,750,400 |
2 Mar 2012 | USD | 46.4 | 48.83 | 45.34 | 47.95 | 47.95 | +2.22 (+4.85%) | 2,688,000 |
1 Mar 2012 | USD | 43.69 | 46.5 | 43.6 | 45.73 | 45.73 | +2.48 (+5.73%) | 2,651,200 |
29 Feb 2012 | USD | 42.72 | 44.15 | 42.24 | 43.25 | 43.25 | +0.56 (+1.31%) | 1,183,000 |
28 Feb 2012 | USD | 43.9 | 43.9 | 42.26 | 42.69 | 42.69 | -0.97 (-2.22%) | 1,029,500 |
27 Feb 2012 | USD | 41.82 | 44.02 | 41.57 | 43.66 | 43.66 | +2.15 (+5.18%) | 1,631,400 |
24 Feb 2012 | USD | 41.07 | 42.2 | 40.61 | 41.51 | 41.51 | +0.75 (+1.84%) | 683,200 |
23 Feb 2012 | USD | 40.76 | 42.8 | 40.67 | 40.76 | 40.76 | -0.29 (-0.71%) | 1,174,600 |
22 Feb 2012 | USD | 40.66 | 42.05 | 39.62 | 41.05 | 41.05 | -0.05 (-0.12%) | 1,773,300 |
21 Feb 2012 | USD | 42.07 | 42.11 | 40.17 | 41.1 | 41.1 | -0.72 (-1.72%) | 1,417,300 |
20 Feb 2012 | USD | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 42.35 | 42.7 | 41.75 | 41.82 | 41.82 | -0.43 (-1.02%) | 752,000 |
16 Feb 2012 | USD | 42.75 | 43.81 | 41.51 | 42.25 | 42.25 | -0.6 (-1.40%) | 1,622,400 |
15 Feb 2012 | USD | 43.47 | 44.97 | 41.88 | 42.85 | 42.85 | 0.0 (0.0%) | 5,557,000 |
14 Feb 2012 | USD | 39.49 | 43 | 39.25 | 42.85 | 42.85 | +9.24 (+27.49%) | 11,284,200 |
13 Feb 2012 | USD | 34.2 | 34.87 | 33.02 | 33.61 | 33.61 | +0.14 (+0.42%) | 2,767,800 |
10 Feb 2012 | USD | 33.51 | 33.82 | 33.38 | 33.47 | 33.47 | -0.5 (-1.47%) | 896,100 |
9 Feb 2012 | USD | 33.71 | 34.24 | 33.13 | 33.97 | 33.97 | +0.76 (+2.29%) | 1,025,400 |