Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2012 | USD | 52.2 | 52.57 | 50.75 | 50.88 | 50.88 | -0.96 (-1.85%) | 550,900 |
24 Sep 2012 | USD | 53 | 53.17 | 50.96 | 51.84 | 51.84 | -1.14 (-2.15%) | 582,700 |
21 Sep 2012 | USD | 52.41 | 53 | 52.12 | 52.98 | 52.98 | +1.13 (+2.18%) | 1,674,300 |
20 Sep 2012 | USD | 51.15 | 51.95 | 50.66 | 51.85 | 51.85 | +0.21 (+0.41%) | 328,400 |
19 Sep 2012 | USD | 50.68 | 52 | 50.55 | 51.64 | 51.64 | +0.89 (+1.75%) | 496,600 |
18 Sep 2012 | USD | 51.66 | 51.85 | 49.91 | 50.75 | 50.75 | -1.96 (-3.72%) | 821,300 |
17 Sep 2012 | USD | 53.55 | 53.59 | 52.17 | 52.71 | 52.71 | -1.02 (-1.90%) | 616,000 |
14 Sep 2012 | USD | 50.99 | 54 | 50.95 | 53.73 | 53.73 | +2.99 (+5.89%) | 969,500 |
13 Sep 2012 | USD | 49.58 | 51.3 | 48.61 | 50.74 | 50.74 | +1.14 (+2.30%) | 563,500 |
12 Sep 2012 | USD | 48.41 | 49.68 | 48.41 | 49.6 | 49.6 | +1.47 (+3.05%) | 365,600 |
11 Sep 2012 | USD | 49.08 | 49.08 | 48.08 | 48.13 | 48.13 | -0.73 (-1.49%) | 431,500 |
10 Sep 2012 | USD | 49.05 | 49.35 | 48.56 | 48.86 | 48.86 | -0.23 (-0.47%) | 279,900 |
7 Sep 2012 | USD | 48.96 | 49.27 | 48.3 | 49.09 | 49.09 | -0.08 (-0.16%) | 371,200 |
6 Sep 2012 | USD | 48.8 | 49.43 | 48.16 | 49.17 | 49.17 | +0.36 (+0.74%) | 471,300 |
5 Sep 2012 | USD | 48.7 | 49.46 | 48.48 | 48.81 | 48.81 | +0.08 (+0.16%) | 543,900 |
4 Sep 2012 | USD | 46.66 | 49.26 | 46.66 | 48.73 | 48.73 | +2.07 (+4.44%) | 679,600 |
3 Sep 2012 | USD | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 47.26 | 47.46 | 46.41 | 46.66 | 46.66 | -0.25 (-0.53%) | 298,000 |
30 Aug 2012 | USD | 46.98 | 47.08 | 46.77 | 46.91 | 46.91 | -0.35 (-0.74%) | 364,500 |
29 Aug 2012 | USD | 46.59 | 47.29 | 46.26 | 47.26 | 47.26 | +0.85 (+1.83%) | 554,700 |
28 Aug 2012 | USD | 46.32 | 46.7 | 46.05 | 46.41 | 46.41 | -0.12 (-0.26%) | 397,900 |
27 Aug 2012 | USD | 46.06 | 46.63 | 45.88 | 46.53 | 46.53 | +0.73 (+1.59%) | 384,300 |
24 Aug 2012 | USD | 44.32 | 45.97 | 44.28 | 45.8 | 45.8 | +1.29 (+2.90%) | 554,100 |
23 Aug 2012 | USD | 44.82 | 44.84 | 44.35 | 44.51 | 44.51 | -0.33 (-0.74%) | 495,300 |
22 Aug 2012 | USD | 45.55 | 45.64 | 44.62 | 44.84 | 44.84 | -0.67 (-1.47%) | 547,800 |
21 Aug 2012 | USD | 46.2 | 46.34 | 44.9 | 45.51 | 45.51 | -0.59 (-1.28%) | 462,700 |
20 Aug 2012 | USD | 46.8 | 47.28 | 45.86 | 46.1 | 46.1 | -0.96 (-2.04%) | 504,900 |
17 Aug 2012 | USD | 45.6 | 47.47 | 45.42 | 47.06 | 47.06 | +1.48 (+3.25%) | 595,600 |
16 Aug 2012 | USD | 44.71 | 45.85 | 44.37 | 45.58 | 45.58 | +0.76 (+1.70%) | 467,600 |
15 Aug 2012 | USD | 43.91 | 45.37 | 43.91 | 44.82 | 44.82 | +1.07 (+2.45%) | 699,700 |