Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2012 | USD | 55.76 | 56.6 | 55.01 | 56 | 56 | -0.31 (-0.55%) | 5,713,790 |
20 Jun 2012 | USD | 57.39 | 57.39 | 56.25 | 56.31 | 56.31 | -0.58 (-1.02%) | 2,846,570 |
19 Jun 2012 | USD | 56.95 | 57.1 | 55.92 | 56.89 | 56.89 | -0.06 (-0.11%) | 4,014,240 |
18 Jun 2012 | USD | 56.87 | 57.89 | 56.51 | 56.95 | 56.95 | +0.83 (+1.48%) | 6,844,940 |
15 Jun 2012 | USD | 54.59 | 56.88 | 54.52 | 56.12 | 56.12 | +1.85 (+3.41%) | 12,082,160 |
14 Jun 2012 | USD | 54.94 | 54.97 | 53.24 | 54.27 | 54.27 | -0.71 (-1.29%) | 3,746,910 |
13 Jun 2012 | USD | 55.21 | 55.91 | 54.25 | 54.98 | 54.98 | +0.48 (+0.88%) | 5,761,560 |
12 Jun 2012 | USD | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 0.0 (0.0%) | 0 |
11 Jun 2012 | USD | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | -0.24 (-0.44%) | 0 |
9 Jun 2012 | USD | 54.9 | 55.41 | 54.7 | 54.74 | 54.74 | +0.24 (+0.44%) | 1,398,460 |
8 Jun 2012 | USD | 54.23 | 54.76 | 53.16 | 54.5 | 54.5 | -0.72 (-1.30%) | 6,292,230 |
7 Jun 2012 | USD | 53.29 | 55.61 | 52.33 | 55.22 | 55.22 | +2.52 (+4.78%) | 11,016,930 |
6 Jun 2012 | USD | 52.84 | 53.09 | 51.31 | 52.7 | 52.7 | +0.39 (+0.75%) | 7,206,650 |
5 Jun 2012 | USD | 52.4 | 53.4 | 52.05 | 52.31 | 52.31 | +0.58 (+1.12%) | 6,916,000 |
4 Jun 2012 | USD | 49.59 | 51.91 | 49.03 | 51.73 | 51.73 | +1.33 (+2.64%) | 5,945,300 |
1 Jun 2012 | USD | 52.47 | 53.29 | 49.75 | 50.4 | 50.4 | -2.33 (-4.42%) | 8,989,090 |
31 May 2012 | USD | 54.13 | 56.09 | 52.15 | 52.73 | 52.73 | -1.92 (-3.51%) | 9,584,280 |
30 May 2012 | USD | 53.8 | 55.4 | 53.01 | 54.65 | 54.65 | +0.39 (+0.72%) | 11,161,840 |
29 May 2012 | USD | 51.7 | 54.71 | 51.42 | 54.26 | 54.26 | +3.14 (+6.14%) | 9,855,110 |
28 May 2012 | USD | 51.3 | 52.09 | 50.9 | 51.12 | 51.12 | +0.22 (+0.43%) | 2,914,910 |
25 May 2012 | USD | 50.3 | 51.82 | 50.18 | 50.9 | 50.9 | +0.4 (+0.79%) | 5,519,630 |
24 May 2012 | USD | 50.35 | 50.88 | 48 | 50.5 | 50.5 | +0.76 (+1.53%) | 8,638,770 |
23 May 2012 | USD | 51 | 51.17 | 49.11 | 49.74 | 49.74 | -2.34 (-4.49%) | 6,989,750 |
22 May 2012 | USD | 52.66 | 52.85 | 51.25 | 52.08 | 52.08 | -0.13 (-0.25%) | 7,691,470 |
21 May 2012 | USD | 50.8 | 52.27 | 50.8 | 52.21 | 52.21 | +1.67 (+3.30%) | 6,238,870 |
18 May 2012 | USD | 48.4 | 51.3 | 46.59 | 50.54 | 50.54 | +1.14 (+2.31%) | 12,865,820 |
17 May 2012 | USD | 51.55 | 52.47 | 48.8 | 49.4 | 49.4 | -1.96 (-3.82%) | 11,448,940 |
16 May 2012 | USD | 50.9 | 51.98 | 49.23 | 51.36 | 51.36 | -0.07 (-0.14%) | 11,760,320 |
15 May 2012 | USD | 51.98 | 52.64 | 50.26 | 51.43 | 51.43 | -0.37 (-0.71%) | 9,231,140 |
14 May 2012 | USD | 54 | 54 | 51.5 | 51.8 | 51.8 | -2.3 (-4.25%) | 9,226,580 |