Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2012 | USD | 53.5 | 54.39 | 53.03 | 54.1 | 54.1 | +0.22 (+0.41%) | 2,756,080 |
11 May 2012 | USD | 55 | 55.58 | 52.82 | 53.88 | 53.88 | -1.85 (-3.32%) | 13,898,060 |
10 May 2012 | USD | 55.6 | 56.99 | 54.68 | 55.73 | 55.73 | -0.5 (-0.89%) | 10,133,490 |
9 May 2012 | USD | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 0.0 (0.0%) | 0 |
8 May 2012 | USD | 53.35 | 56.7 | 53.07 | 56.23 | 56.23 | +3.23 (+6.09%) | 10,000,910 |
7 May 2012 | USD | 54.9 | 54.9 | 50.58 | 53 | 53 | -2.67 (-4.80%) | 14,572,840 |
5 May 2012 | USD | 57.54 | 57.54 | 55.03 | 55.67 | 55.67 | -1.24 (-2.18%) | 3,160,990 |
4 May 2012 | USD | 60.95 | 61.16 | 56.02 | 56.91 | 56.91 | -4.2 (-6.87%) | 17,813,380 |
3 May 2012 | USD | 61.7 | 61.95 | 60.54 | 61.11 | 61.11 | -0.54 (-0.88%) | 5,079,710 |
2 May 2012 | USD | 63.88 | 64.5 | 61.2 | 61.65 | 61.65 | -1.5 (-2.38%) | 4,947,110 |
1 May 2012 | USD | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.0 (0.0%) | 0 |
30 Apr 2012 | USD | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.44 (-0.69%) | 0 |
28 Apr 2012 | USD | 63.21 | 63.67 | 62.94 | 63.59 | 63.59 | +0.44 (+0.70%) | 816,860 |
27 Apr 2012 | USD | 61.94 | 63.33 | 61.2 | 63.15 | 63.15 | +1.1 (+1.77%) | 3,813,930 |
26 Apr 2012 | USD | 62.7 | 62.7 | 61.06 | 62.05 | 62.05 | -0.32 (-0.51%) | 3,663,840 |
25 Apr 2012 | USD | 63.03 | 63.44 | 62.01 | 62.37 | 62.37 | -0.49 (-0.78%) | 3,608,960 |
24 Apr 2012 | USD | 63.3 | 63.49 | 61.8 | 62.86 | 62.86 | -0.28 (-0.44%) | 3,914,890 |
23 Apr 2012 | USD | 64.35 | 64.4 | 62.18 | 63.14 | 63.14 | -1.38 (-2.14%) | 5,692,380 |
20 Apr 2012 | USD | 64.44 | 64.76 | 63.7 | 64.52 | 64.52 | +0.02 (+0.03%) | 5,852,290 |
19 Apr 2012 | USD | 63.2 | 64.77 | 63 | 64.5 | 64.5 | +1.45 (+2.30%) | 10,492,820 |
18 Apr 2012 | USD | 63.01 | 63.88 | 62.6 | 63.05 | 63.05 | +0.65 (+1.04%) | 6,970,320 |
17 Apr 2012 | USD | 62 | 62.75 | 61.23 | 62.4 | 62.4 | +0.4 (+0.65%) | 7,146,050 |
16 Apr 2012 | USD | 62.01 | 63.75 | 61.71 | 62 | 62 | -0.5 (-0.80%) | 8,963,770 |
13 Apr 2012 | USD | 60.9 | 63.19 | 60.6 | 62.5 | 62.5 | +1.76 (+2.90%) | 14,603,620 |
12 Apr 2012 | USD | 60.88 | 61.23 | 60.1 | 60.74 | 60.74 | +0.18 (+0.30%) | 5,810,970 |
11 Apr 2012 | USD | 60 | 60.82 | 59.2 | 60.56 | 60.56 | -0.05 (-0.08%) | 8,137,920 |
10 Apr 2012 | USD | 61.99 | 62.85 | 60.28 | 60.61 | 60.61 | -1.37 (-2.21%) | 14,378,630 |
9 Apr 2012 | USD | 60.73 | 62 | 59.92 | 61.98 | 61.98 | +1.23 (+2.02%) | 7,969,920 |
6 Apr 2012 | USD | 61.52 | 61.96 | 60.59 | 60.75 | 60.75 | -0.73 (-1.19%) | 4,409,490 |
5 Apr 2012 | USD | 61.5 | 61.71 | 60.13 | 61.48 | 61.48 | +0.57 (+0.94%) | 8,206,440 |