Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2012 | USD | 53.22 | 53.22 | 52.55 | 52.64 | 52.64 | -0.56 (-1.05%) | 206,381 |
3 Aug 2012 | USD | 53.13 | 53.47 | 52.5 | 53.2 | 53.2 | +0.87 (+1.66%) | 132,753 |
2 Aug 2012 | USD | 52.19 | 53.16 | 52.19 | 52.33 | 52.33 | -0.07 (-0.13%) | 364,319 |
1 Aug 2012 | USD | 54.04 | 54.04 | 52.23 | 52.4 | 52.4 | -0.22 (-0.42%) | 202,598 |
31 Jul 2012 | USD | 54.39 | 54.39 | 52.62 | 52.62 | 52.62 | -1.57 (-2.90%) | 581,748 |
30 Jul 2012 | USD | 52.71 | 54.93 | 52.71 | 54.19 | 54.19 | +0.98 (+1.84%) | 426,068 |
27 Jul 2012 | USD | 52.49 | 54.4 | 52.06 | 53.21 | 53.21 | +0.63 (+1.20%) | 549,133 |
26 Jul 2012 | USD | 52.2 | 52.58 | 52.02 | 52.58 | 52.58 | +0.58 (+1.12%) | 250,284 |
25 Jul 2012 | USD | 52.75 | 53.09 | 52 | 52 | 52 | -0.8 (-1.52%) | 395,361 |
24 Jul 2012 | USD | 54 | 54 | 52.5 | 52.8 | 52.8 | -0.93 (-1.73%) | 344,857 |
23 Jul 2012 | USD | 52.22 | 54.09 | 52.22 | 53.73 | 53.73 | +0.72 (+1.36%) | 139,627 |
20 Jul 2012 | USD | 53.99 | 54.05 | 52.3 | 53.01 | 53.01 | -0.31 (-0.58%) | 257,357 |
19 Jul 2012 | USD | 54.4 | 54.49 | 53 | 53.32 | 53.32 | -1.06 (-1.95%) | 306,645 |
18 Jul 2012 | USD | 55.39 | 55.39 | 54.01 | 54.38 | 54.38 | -0.12 (-0.22%) | 318,740 |
17 Jul 2012 | USD | 55.15 | 55.55 | 54.5 | 54.5 | 54.5 | -0.3 (-0.55%) | 461,699 |
16 Jul 2012 | USD | 54.74 | 55.2 | 54.01 | 54.8 | 54.8 | +0.12 (+0.22%) | 325,798 |
13 Jul 2012 | USD | 55.58 | 55.59 | 54.68 | 54.68 | 54.68 | -0.33 (-0.60%) | 157,334 |
12 Jul 2012 | USD | 55.15 | 55.6 | 54.46 | 55.01 | 55.01 | -0.94 (-1.68%) | 336,427 |
11 Jul 2012 | USD | 55.12 | 56 | 55.12 | 55.95 | 55.95 | +0.59 (+1.07%) | 501,953 |
10 Jul 2012 | USD | 55.83 | 56 | 55.12 | 55.36 | 55.36 | -0.54 (-0.97%) | 409,251 |
9 Jul 2012 | USD | 55.5 | 55.96 | 54.71 | 55.9 | 55.9 | +0.6 (+1.08%) | 354,968 |
6 Jul 2012 | USD | 55.8 | 55.96 | 55.03 | 55.3 | 55.3 | -0.54 (-0.97%) | 388,803 |
5 Jul 2012 | USD | 55.33 | 55.98 | 55.02 | 55.84 | 55.84 | -0.02 (-0.04%) | 335,055 |
4 Jul 2012 | USD | 56 | 56.1 | 54.45 | 55.86 | 55.86 | -0.39 (-0.69%) | 223,011 |
3 Jul 2012 | USD | 55.3 | 56.25 | 55.02 | 56.25 | 56.25 | +1.21 (+2.20%) | 247,531 |
2 Jul 2012 | USD | 55.95 | 56 | 54.9 | 55.04 | 55.04 | -1.26 (-2.24%) | 167,481 |
29 Jun 2012 | USD | 56.03 | 56.71 | 55.2 | 56.3 | 56.3 | +0.33 (+0.59%) | 1,201,449 |
28 Jun 2012 | USD | 55.78 | 56 | 55 | 55.97 | 55.97 | +1.06 (+1.93%) | 275,682 |
27 Jun 2012 | USD | 55 | 56.2 | 54.8 | 54.91 | 54.91 | -0.19 (-0.34%) | 650,740 |
26 Jun 2012 | USD | 54.75 | 55.76 | 54 | 55.1 | 55.1 | +0.34 (+0.62%) | 531,254 |