Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2011 | USD | 55.71 | 57.1 | 54.55 | 56.65 | 56.65 | +2.54 (+4.69%) | 4,712,056 |
6 Sep 2011 | USD | 51.44 | 54.16 | 51 | 54.11 | 54.11 | +0.96 (+1.81%) | 2,715,603 |
5 Sep 2011 | USD | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 53.02 | 54.48 | 52.06 | 53.15 | 53.15 | -1.38 (-2.53%) | 2,555,360 |
1 Sep 2011 | USD | 54.63 | 56.45 | 54.051 | 54.53 | 54.53 | -0.2 (-0.37%) | 2,313,926 |
31 Aug 2011 | USD | 57.1 | 57.9 | 53.58 | 54.73 | 54.73 | -1.34 (-2.39%) | 4,037,636 |
30 Aug 2011 | USD | 54.58 | 56.45 | 54.3 | 56.07 | 56.07 | +0.83 (+1.50%) | 3,071,764 |
29 Aug 2011 | USD | 54.05 | 55.35 | 53.55 | 55.24 | 55.24 | +2.93 (+5.60%) | 3,386,740 |
26 Aug 2011 | USD | 48.77 | 52.71 | 48 | 52.31 | 52.31 | +3.19 (+6.49%) | 3,676,059 |
25 Aug 2011 | USD | 51.75 | 52.3 | 48.94 | 49.12 | 49.12 | -1.82 (-3.57%) | 2,675,515 |
24 Aug 2011 | USD | 51.15 | 52.84 | 49.61 | 50.94 | 50.94 | +0.32 (+0.63%) | 4,157,832 |
23 Aug 2011 | USD | 46.14 | 51.25 | 45.33 | 50.62 | 50.62 | +5.17 (+11.38%) | 4,802,549 |
22 Aug 2011 | USD | 47.06 | 47.59 | 44.27 | 45.45 | 45.45 | -0.55 (-1.20%) | 4,735,539 |
19 Aug 2011 | USD | 47 | 49.77 | 45.61 | 46 | 46 | -2 (-4.17%) | 4,238,311 |
18 Aug 2011 | USD | 49.94 | 50.05 | 47.231 | 48 | 48 | -4.57 (-8.69%) | 4,651,519 |
17 Aug 2011 | USD | 55.37 | 56 | 51.92 | 52.57 | 52.57 | -1.67 (-3.08%) | 3,367,898 |
16 Aug 2011 | USD | 57.75 | 57.76 | 54.09 | 54.24 | 54.24 | -4.33 (-7.39%) | 4,098,071 |
15 Aug 2011 | USD | 59.43 | 59.75 | 57.17 | 58.57 | 58.57 | +0.42 (+0.72%) | 3,630,019 |
12 Aug 2011 | USD | 55.5 | 58.72 | 55.18 | 58.15 | 58.15 | +4.32 (+8.03%) | 4,669,969 |
11 Aug 2011 | USD | 51.7 | 54.86 | 51.25 | 53.83 | 53.83 | +2.5 (+4.87%) | 3,467,970 |
10 Aug 2011 | USD | 50.03 | 53.35 | 47.74 | 51.33 | 51.33 | +0.89 (+1.76%) | 4,523,953 |
9 Aug 2011 | USD | 50.06 | 51.19 | 47.16 | 50.44 | 50.44 | +1.68 (+3.45%) | 5,625,447 |
8 Aug 2011 | USD | 50 | 51.4499 | 47.9 | 48.76 | 48.76 | -4.81 (-8.98%) | 5,344,629 |
5 Aug 2011 | USD | 57.175 | 57.41 | 51 | 53.57 | 53.57 | -2.42 (-4.32%) | 8,115,948 |
4 Aug 2011 | USD | 59.62 | 59.99 | 55.91 | 55.99 | 55.99 | -4.48 (-7.41%) | 4,176,717 |
3 Aug 2011 | USD | 59.59 | 60.49 | 57.24 | 60.47 | 60.47 | +1.18 (+1.99%) | 3,060,974 |
2 Aug 2011 | USD | 61.88 | 62.7 | 59.17 | 59.29 | 59.29 | -2.86 (-4.60%) | 2,944,801 |
1 Aug 2011 | USD | 62.62 | 62.75 | 60.38 | 62.15 | 62.15 | +1.61 (+2.66%) | 2,605,915 |
29 Jul 2011 | USD | 60.43 | 61.21 | 58.53 | 60.54 | 60.54 | -1.14 (-1.85%) | 2,233,955 |
28 Jul 2011 | USD | 61.04 | 63.14 | 61.02 | 61.68 | 61.68 | +0.68 (+1.11%) | 2,381,446 |