Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2012 | USD | 70.3 | 73.23 | 70.25 | 71.45 | 71.45 | +1.29 (+1.84%) | 11,439,080 |
11 Jan 2012 | USD | 69.52 | 70.95 | 68.04 | 70.16 | 70.16 | +0.26 (+0.37%) | 7,165,260 |
10 Jan 2012 | USD | 69 | 70.65 | 68.6 | 69.9 | 69.9 | +1.46 (+2.13%) | 9,508,480 |
9 Jan 2012 | USD | 67.05 | 68.86 | 66.97 | 68.44 | 68.44 | +0.82 (+1.21%) | 3,247,470 |
6 Jan 2012 | USD | 66.26 | 68.1 | 65.65 | 67.62 | 67.62 | +1.52 (+2.30%) | 4,834,850 |
5 Jan 2012 | USD | 67.09 | 67.99 | 66.07 | 66.1 | 66.1 | -0.7 (-1.05%) | 4,772,430 |
4 Jan 2012 | USD | 67.53 | 67.66 | 66.5 | 66.8 | 66.8 | -0.48 (-0.71%) | 3,680,990 |
3 Jan 2012 | USD | 63.5 | 67.8 | 63.3 | 67.28 | 67.28 | +4.48 (+7.13%) | 5,832,690 |
2 Jan 2012 | USD | 62.8 | 62.8 | 62.8 | 62.8 | 62.8 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 62.94 | 63.37 | 62.21 | 62.8 | 62.8 | +0.4 (+0.64%) | 2,658,260 |
29 Dec 2011 | USD | 62.7 | 63.1 | 61.53 | 62.4 | 62.4 | -0.7 (-1.11%) | 3,289,740 |
28 Dec 2011 | USD | 61.99 | 63.25 | 61.76 | 63.1 | 63.1 | +0.96 (+1.54%) | 4,157,460 |
27 Dec 2011 | USD | 61.51 | 63.4 | 61.51 | 62.14 | 62.14 | -0.79 (-1.26%) | 3,166,900 |
26 Dec 2011 | USD | 62.35 | 62.93 | 62.02 | 62.93 | 62.93 | +1.15 (+1.86%) | 1,801,370 |
23 Dec 2011 | USD | 63.7 | 63.82 | 61.1 | 61.78 | 61.78 | -1.39 (-2.20%) | 3,746,320 |
22 Dec 2011 | USD | 64.59 | 64.77 | 62.71 | 63.17 | 63.17 | -1.31 (-2.03%) | 4,155,140 |
21 Dec 2011 | USD | 65.43 | 65.47 | 64.13 | 64.48 | 64.48 | -0.23 (-0.36%) | 7,888,860 |
20 Dec 2011 | USD | 63.76 | 64.88 | 63.2 | 64.71 | 64.71 | +1.16 (+1.83%) | 4,836,870 |
19 Dec 2011 | USD | 63.29 | 64.44 | 62.93 | 63.55 | 63.55 | -0.56 (-0.87%) | 5,717,470 |
16 Dec 2011 | USD | 65 | 65.98 | 63.85 | 64.11 | 64.11 | -0.39 (-0.60%) | 7,323,170 |
15 Dec 2011 | USD | 62.56 | 65.59 | 62.15 | 64.5 | 64.5 | +0.88 (+1.38%) | 15,795,010 |
14 Dec 2011 | USD | 63.4 | 64.75 | 62.5 | 63.62 | 63.62 | -0.48 (-0.75%) | 10,017,660 |
13 Dec 2011 | USD | 64.4 | 66.2 | 61.73 | 64.1 | 64.1 | -0.3 (-0.47%) | 18,247,650 |
12 Dec 2011 | USD | 68.48 | 69.42 | 63.67 | 64.4 | 64.4 | -3.57 (-5.25%) | 8,541,190 |
9 Dec 2011 | USD | 68.57 | 68.6 | 65.93 | 67.97 | 67.97 | -2.18 (-3.11%) | 12,254,980 |
8 Dec 2011 | USD | 72.48 | 72.76 | 69.1 | 70.15 | 70.15 | -1.35 (-1.89%) | 10,311,090 |
7 Dec 2011 | USD | 73.5 | 74.58 | 71.13 | 71.5 | 71.5 | -1.7 (-2.32%) | 9,484,290 |
6 Dec 2011 | USD | 75.38 | 76.2 | 72 | 73.2 | 73.2 | -3.05 (-4%) | 11,180,630 |
5 Dec 2011 | USD | 74.3 | 76.39 | 73.58 | 76.25 | 76.25 | +2.2 (+2.97%) | 7,112,090 |
2 Dec 2011 | USD | 73.98 | 74.66 | 72.83 | 74.05 | 74.05 | +0.67 (+0.91%) | 9,141,080 |