Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | USD | 44.22 | 45.59 | 43.11 | 45.43 | 45.43 | +1.73 (+3.96%) | 2,378,700 |
18 May 2012 | USD | 45.38 | 45.42 | 43.49 | 43.7 | 43.7 | -1.33 (-2.95%) | 2,543,100 |
17 May 2012 | USD | 45.79 | 46.22 | 44.97 | 45.03 | 45.03 | -0.81 (-1.77%) | 2,769,500 |
16 May 2012 | USD | 45.05 | 46.88 | 44.96 | 45.84 | 45.84 | +1.03 (+2.30%) | 3,666,200 |
15 May 2012 | USD | 45.07 | 46 | 44.68 | 44.81 | 44.81 | -0.26 (-0.58%) | 2,071,600 |
14 May 2012 | USD | 43.88 | 45.94 | 43.66 | 45.07 | 45.07 | +0.8 (+1.81%) | 2,811,700 |
11 May 2012 | USD | 44.09 | 44.75 | 43.92 | 44.27 | 44.27 | -0.18 (-0.40%) | 1,699,400 |
10 May 2012 | USD | 45.75 | 46.12 | 44.28 | 44.45 | 44.45 | -0.78 (-1.72%) | 2,700,600 |
9 May 2012 | USD | 43.93 | 45.76 | 43.66 | 45.23 | 45.23 | +0.63 (+1.41%) | 2,148,800 |
8 May 2012 | USD | 45.84 | 45.93 | 43.44 | 44.6 | 44.6 | -1.47 (-3.19%) | 4,413,800 |
7 May 2012 | USD | 46.53 | 47 | 45.81 | 46.07 | 46.07 | -0.83 (-1.77%) | 2,874,100 |
4 May 2012 | USD | 48.08 | 48.15 | 46.23 | 46.9 | 46.9 | -1.49 (-3.08%) | 2,662,300 |
3 May 2012 | USD | 49.97 | 50.85 | 48.32 | 48.39 | 48.39 | -1.2 (-2.42%) | 2,585,900 |
2 May 2012 | USD | 48.74 | 50.3 | 48.56 | 49.59 | 49.59 | +0.61 (+1.25%) | 2,032,500 |
1 May 2012 | USD | 48.22 | 50.28 | 48.02 | 48.98 | 48.98 | +1.34 (+2.81%) | 5,409,600 |
30 Apr 2012 | USD | 51.34 | 51.34 | 46.7 | 47.64 | 47.64 | -6.8 (-12.49%) | 12,372,600 |
27 Apr 2012 | USD | 53.96 | 54.76 | 52.8 | 54.44 | 54.44 | +0.58 (+1.08%) | 1,891,000 |
26 Apr 2012 | USD | 54.17 | 54.47 | 53.17 | 53.86 | 53.86 | -0.54 (-0.99%) | 1,382,600 |
25 Apr 2012 | USD | 53.85 | 54.47 | 53.25 | 54.4 | 54.4 | +1.36 (+2.56%) | 1,046,100 |
24 Apr 2012 | USD | 52.4 | 53.9 | 51.75 | 53.04 | 53.04 | +0.65 (+1.24%) | 1,650,400 |
23 Apr 2012 | USD | 52.28 | 52.54 | 50.83 | 52.39 | 52.39 | -0.88 (-1.65%) | 2,318,500 |
20 Apr 2012 | USD | 54.34 | 54.6 | 53.2 | 53.27 | 53.27 | -0.84 (-1.55%) | 1,523,900 |
19 Apr 2012 | USD | 54.26 | 55.89 | 53.58 | 54.11 | 54.11 | -0.12 (-0.22%) | 2,137,400 |
18 Apr 2012 | USD | 54.02 | 54.66 | 53.7 | 54.23 | 54.23 | -0.16 (-0.29%) | 864,400 |
17 Apr 2012 | USD | 53.56 | 54.57 | 53.41 | 54.39 | 54.39 | +1.32 (+2.49%) | 1,038,400 |
16 Apr 2012 | USD | 54.06 | 54.71 | 52.88 | 53.07 | 53.07 | -1.33 (-2.44%) | 1,620,000 |
13 Apr 2012 | USD | 54.16 | 54.78 | 53.52 | 54.4 | 54.4 | -0.05 (-0.09%) | 1,749,900 |
12 Apr 2012 | USD | 53.08 | 54.96 | 52.75 | 54.45 | 54.45 | +1.54 (+2.91%) | 2,672,600 |
11 Apr 2012 | USD | 51.91 | 53.27 | 51.8 | 52.91 | 52.91 | +1.49 (+2.90%) | 1,655,400 |
10 Apr 2012 | USD | 52.92 | 53.82 | 51.34 | 51.42 | 51.42 | -1.65 (-3.11%) | 2,756,000 |