Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2012 | USD | 31.47 | 31.47 | 30.89 | 31.08 | 31.08 | -0.72 (-2.26%) | 2,442,600 |
21 Sep 2012 | USD | 31.96 | 32.47 | 31.55 | 31.8 | 31.8 | +0.03 (+0.09%) | 1,723,800 |
20 Sep 2012 | USD | 32.18 | 32.24 | 31.41 | 31.77 | 31.77 | -0.55 (-1.70%) | 2,017,300 |
19 Sep 2012 | USD | 32.57 | 33.07 | 32.14 | 32.32 | 32.32 | -0.47 (-1.43%) | 2,618,900 |
18 Sep 2012 | USD | 31.8 | 32.97 | 31.63 | 32.79 | 32.79 | +0.88 (+2.76%) | 3,650,400 |
17 Sep 2012 | USD | 31.75 | 31.93 | 31.27 | 31.91 | 31.91 | +0.18 (+0.57%) | 2,807,600 |
14 Sep 2012 | USD | 31.68 | 32.21 | 31.57 | 31.73 | 31.73 | +0.38 (+1.21%) | 3,439,800 |
13 Sep 2012 | USD | 31.51 | 31.7 | 31.02 | 31.35 | 31.35 | -0.3 (-0.95%) | 4,163,900 |
12 Sep 2012 | USD | 31.57 | 32.14 | 31.46 | 31.65 | 31.65 | -0.11 (-0.35%) | 3,292,500 |
11 Sep 2012 | USD | 32.16 | 32.16 | 31.09 | 31.76 | 31.76 | -0.41 (-1.27%) | 3,319,300 |
10 Sep 2012 | USD | 32.31 | 33 | 31.88 | 32.17 | 32.17 | -0.31 (-0.95%) | 4,661,800 |
7 Sep 2012 | USD | 30.44 | 32.72 | 30.28 | 32.48 | 32.48 | +1.93 (+6.32%) | 7,491,100 |
6 Sep 2012 | USD | 31.56 | 32.5 | 30.37 | 30.55 | 30.55 | -4.83 (-13.65%) | 16,310,400 |
5 Sep 2012 | USD | 34.56 | 35.53 | 33.9 | 35.38 | 35.38 | +0.66 (+1.90%) | 5,196,800 |
4 Sep 2012 | USD | 34.89 | 35.3 | 33.81 | 34.72 | 34.72 | -0.02 (-0.06%) | 2,491,000 |
3 Sep 2012 | USD | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 34.89 | 35.25 | 34.18 | 34.74 | 34.74 | +0.19 (+0.55%) | 1,469,600 |
30 Aug 2012 | USD | 34.72 | 34.78 | 33.77 | 34.55 | 34.55 | -0.11 (-0.32%) | 2,268,700 |
29 Aug 2012 | USD | 35.29 | 35.32 | 34.23 | 34.66 | 34.66 | -0.83 (-2.34%) | 2,929,900 |
28 Aug 2012 | USD | 34.36 | 35.61 | 34.08 | 35.49 | 35.49 | +1 (+2.90%) | 3,468,500 |
27 Aug 2012 | USD | 34.04 | 34.79 | 33.9 | 34.49 | 34.49 | +0.49 (+1.44%) | 3,270,600 |
24 Aug 2012 | USD | 33.4 | 34.12 | 33.26 | 34 | 34 | +0.4 (+1.19%) | 2,259,700 |
23 Aug 2012 | USD | 32.76 | 33.76 | 32.41 | 33.6 | 33.6 | +0.79 (+2.41%) | 2,856,200 |
22 Aug 2012 | USD | 32.15 | 32.95 | 31.89 | 32.81 | 32.81 | +0.52 (+1.61%) | 1,948,300 |
21 Aug 2012 | USD | 32.06 | 32.53 | 31.81 | 32.29 | 32.29 | +0.41 (+1.29%) | 3,263,700 |
20 Aug 2012 | USD | 32.8 | 33.15 | 31.31 | 31.88 | 31.88 | -1.07 (-3.25%) | 4,808,400 |
17 Aug 2012 | USD | 34.08 | 34.24 | 32.75 | 32.95 | 32.95 | -1.12 (-3.29%) | 2,980,300 |
16 Aug 2012 | USD | 34.03 | 34.52 | 33.89 | 34.07 | 34.07 | +0.07 (+0.21%) | 2,089,100 |
15 Aug 2012 | USD | 33.9 | 34.33 | 33.6 | 34 | 34 | +0.29 (+0.86%) | 2,907,900 |
14 Aug 2012 | USD | 34.6 | 34.6 | 33.47 | 33.71 | 33.71 | -0.74 (-2.15%) | 2,030,400 |