Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2010 | USD | 39.19 | 39.78 | 39 | 39.23 | 39.23 | +0.45 (+1.16%) | 675,900 |
27 Apr 2010 | USD | 39 | 40 | 38.48 | 38.78 | 38.78 | +0.57 (+1.49%) | 1,140,200 |
26 Apr 2010 | USD | 38.48 | 39.02 | 38.1 | 38.21 | 38.21 | -0.41 (-1.06%) | 789,000 |
23 Apr 2010 | USD | 38.21 | 38.85 | 38.17 | 38.62 | 38.62 | +0.29 (+0.76%) | 763,000 |
22 Apr 2010 | USD | 38.5 | 38.64 | 37.88 | 38.33 | 38.33 | -0.55 (-1.41%) | 529,200 |
21 Apr 2010 | USD | 38.77 | 39.13 | 38.57 | 38.88 | 38.88 | +0.13 (+0.34%) | 442,200 |
20 Apr 2010 | USD | 38.6 | 38.87 | 38.53 | 38.75 | 38.75 | +0.5 (+1.31%) | 459,400 |
19 Apr 2010 | USD | 38.1 | 38.34 | 37.64 | 38.25 | 38.25 | -0.1 (-0.26%) | 323,500 |
16 Apr 2010 | USD | 38.8 | 39.2 | 37.91 | 38.35 | 38.35 | -0.78 (-1.99%) | 617,900 |
15 Apr 2010 | USD | 38.41 | 39.25 | 38.41 | 39.13 | 39.13 | +0.37 (+0.95%) | 396,200 |
14 Apr 2010 | USD | 38.66 | 39.04 | 38.19 | 38.76 | 38.76 | +0.41 (+1.07%) | 484,100 |
13 Apr 2010 | USD | 38.8 | 38.91 | 38.04 | 38.35 | 38.35 | -0.43 (-1.11%) | 459,800 |
12 Apr 2010 | USD | 38.17 | 38.93 | 38.17 | 38.78 | 38.78 | +0.65 (+1.70%) | 916,900 |
9 Apr 2010 | USD | 37.08 | 38.25 | 36.86 | 38.13 | 38.13 | +1.23 (+3.33%) | 1,128,800 |
8 Apr 2010 | USD | 35.76 | 37.19 | 35.76 | 36.9 | 36.9 | +0.5 (+1.37%) | 492,300 |
7 Apr 2010 | USD | 36.72 | 37.03 | 36.2 | 36.4 | 36.4 | -0.35 (-0.95%) | 604,600 |
6 Apr 2010 | USD | 36.19 | 36.96 | 36.19 | 36.75 | 36.75 | +0.22 (+0.60%) | 822,700 |
5 Apr 2010 | USD | 36.24 | 36.54 | 36.01 | 36.53 | 36.53 | +0.38 (+1.05%) | 1,046,700 |
2 Apr 2010 | USD | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 35.77 | 36.24 | 35.34 | 36.15 | 36.15 | +0.45 (+1.26%) | 1,021,200 |
31 Mar 2010 | USD | 35.77 | 36.29 | 34.92 | 35.7 | 35.7 | -0.12 (-0.34%) | 3,102,300 |
30 Mar 2010 | USD | 36.46 | 36.46 | 35.32 | 35.82 | 35.82 | -0.56 (-1.54%) | 974,800 |
29 Mar 2010 | USD | 35.93 | 36.41 | 35.55 | 36.38 | 36.38 | +0.71 (+1.99%) | 910,500 |
26 Mar 2010 | USD | 36.16 | 36.65 | 35.44 | 35.67 | 35.67 | -0.59 (-1.63%) | 961,900 |
25 Mar 2010 | USD | 36.5 | 36.83 | 36.17 | 36.26 | 36.26 | -0.21 (-0.58%) | 1,179,300 |
24 Mar 2010 | USD | 36.13 | 36.56 | 36.05 | 36.47 | 36.47 | +0.28 (+0.77%) | 609,200 |
23 Mar 2010 | USD | 36.74 | 36.77 | 35.92 | 36.19 | 36.19 | -0.43 (-1.17%) | 1,426,600 |
22 Mar 2010 | USD | 36.53 | 37.05 | 36.5 | 36.62 | 36.62 | -0.3 (-0.81%) | 728,600 |
19 Mar 2010 | USD | 36.92 | 37.29 | 36.85 | 36.92 | 36.92 | -0.16 (-0.43%) | 671,000 |
18 Mar 2010 | USD | 37.15 | 37.57 | 36.94 | 37.08 | 37.08 | -0.07 (-0.19%) | 1,042,600 |