Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2013 | USD | 69.93 | 70.85 | 69.64 | 70.49 | 70.49 | +1.34 (+1.94%) | 880,500 |
22 Apr 2013 | USD | 67.39 | 69.42 | 66.54 | 69.15 | 69.15 | +1.78 (+2.64%) | 680,300 |
19 Apr 2013 | USD | 66.19 | 68.18 | 65.58 | 67.37 | 67.37 | +1.51 (+2.29%) | 468,100 |
18 Apr 2013 | USD | 66.54 | 67.13 | 64.92 | 65.86 | 65.86 | -0.61 (-0.92%) | 648,000 |
17 Apr 2013 | USD | 66.06 | 67.8 | 64.08 | 66.47 | 66.47 | -0.4 (-0.60%) | 637,600 |
16 Apr 2013 | USD | 65.78 | 67.23 | 65.63 | 66.87 | 66.87 | +1.86 (+2.86%) | 433,300 |
15 Apr 2013 | USD | 67.69 | 68.4 | 64.56 | 65.01 | 65.01 | -3.23 (-4.73%) | 555,000 |
12 Apr 2013 | USD | 68.71 | 69.57 | 67.67 | 68.24 | 68.24 | -0.73 (-1.06%) | 277,600 |
11 Apr 2013 | USD | 69.4 | 70.58 | 68.82 | 68.97 | 68.97 | -0.09 (-0.13%) | 366,500 |
10 Apr 2013 | USD | 68.29 | 69.27 | 67.51 | 69.06 | 69.06 | +0.96 (+1.41%) | 317,900 |
9 Apr 2013 | USD | 69.38 | 69.38 | 67.6 | 68.1 | 68.1 | -0.95 (-1.38%) | 194,800 |
8 Apr 2013 | USD | 68.1 | 69.1 | 67.21 | 69.05 | 69.05 | +1 (+1.47%) | 338,400 |
5 Apr 2013 | USD | 66.12 | 68.15 | 63.88 | 68.05 | 68.05 | +0.31 (+0.46%) | 631,500 |
4 Apr 2013 | USD | 66.74 | 68.11 | 66.01 | 67.74 | 67.74 | +1 (+1.50%) | 427,000 |
3 Apr 2013 | USD | 69.36 | 69.62 | 65.8 | 66.74 | 66.74 | -2.68 (-3.86%) | 862,500 |
2 Apr 2013 | USD | 68.92 | 70.25 | 68.76 | 69.42 | 69.42 | +0.79 (+1.15%) | 409,900 |
1 Apr 2013 | USD | 70.25 | 71.08 | 68.51 | 68.63 | 68.63 | -1.59 (-2.26%) | 581,600 |
29 Mar 2013 | USD | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 69.46 | 70.68 | 69.46 | 70.22 | 70.22 | +0.75 (+1.08%) | 373,900 |
27 Mar 2013 | USD | 69.36 | 70.52 | 69.15 | 69.47 | 69.47 | -0.31 (-0.44%) | 472,000 |
26 Mar 2013 | USD | 70.12 | 71.72 | 69.46 | 69.78 | 69.78 | +0.81 (+1.17%) | 991,000 |
25 Mar 2013 | USD | 67.51 | 70.65 | 67.32 | 68.97 | 68.97 | +2.02 (+3.02%) | 1,301,100 |
22 Mar 2013 | USD | 66.4 | 67.35 | 66.36 | 66.95 | 66.95 | +0.78 (+1.18%) | 326,100 |
21 Mar 2013 | USD | 67.43 | 67.87 | 65.31 | 66.17 | 66.17 | -1.85 (-2.72%) | 432,200 |
20 Mar 2013 | USD | 66.89 | 68.27 | 66.55 | 68.02 | 68.02 | +1.56 (+2.35%) | 462,600 |
19 Mar 2013 | USD | 67.08 | 67.29 | 65.7 | 66.46 | 66.46 | -0.09 (-0.14%) | 340,600 |
18 Mar 2013 | USD | 66 | 67.43 | 65.06 | 66.55 | 66.55 | -0.3 (-0.45%) | 512,800 |
15 Mar 2013 | USD | 67.28 | 67.8 | 66.38 | 66.85 | 66.85 | -0.71 (-1.05%) | 1,067,100 |
14 Mar 2013 | USD | 67.39 | 67.93 | 67.01 | 67.56 | 67.56 | +0.28 (+0.42%) | 349,400 |
13 Mar 2013 | USD | 67.53 | 68.22 | 66.6 | 67.28 | 67.28 | 0.0 (0.0%) | 519,800 |