Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2011 | USD | 39.57 | 40.5 | 39.5 | 40.05 | 40.05 | +0.1 (+0.25%) | 1,998,100 |
17 Jun 2011 | USD | 40.11 | 40.33 | 39 | 39.95 | 39.95 | +0.17 (+0.43%) | 3,002,000 |
16 Jun 2011 | USD | 41.33 | 41.55 | 39.13 | 39.78 | 39.78 | -1.57 (-3.80%) | 3,978,900 |
15 Jun 2011 | USD | 41.77 | 42.42 | 41.27 | 41.35 | 41.35 | -0.9 (-2.13%) | 2,175,700 |
14 Jun 2011 | USD | 42.33 | 42.92 | 42.08 | 42.25 | 42.25 | +0.37 (+0.88%) | 1,793,400 |
13 Jun 2011 | USD | 42.64 | 43.38 | 41.62 | 41.88 | 41.88 | -0.76 (-1.78%) | 1,829,500 |
10 Jun 2011 | USD | 42.88 | 43.09 | 41.91 | 42.64 | 42.64 | -0.55 (-1.27%) | 1,673,600 |
9 Jun 2011 | USD | 42.52 | 43.49 | 41.61 | 43.19 | 43.19 | +0.82 (+1.94%) | 1,743,900 |
8 Jun 2011 | USD | 45.02 | 45.31 | 42.06 | 42.37 | 42.37 | -2.95 (-6.51%) | 3,435,500 |
7 Jun 2011 | USD | 45 | 45.5 | 44.4 | 45.32 | 45.32 | +0.67 (+1.50%) | 2,169,000 |
6 Jun 2011 | USD | 45.95 | 46.49 | 44.57 | 44.65 | 44.65 | -1.46 (-3.17%) | 2,489,300 |
3 Jun 2011 | USD | 46.19 | 46.74 | 43.89 | 46.11 | 46.11 | -1.03 (-2.18%) | 5,653,300 |
2 Jun 2011 | USD | 46.5 | 47.53 | 45.87 | 47.14 | 47.14 | +0.75 (+1.62%) | 3,284,200 |
1 Jun 2011 | USD | 48.13 | 48.47 | 46.34 | 46.39 | 46.39 | -1.74 (-3.62%) | 2,500,200 |
31 May 2011 | USD | 48.85 | 49.33 | 47.83 | 48.13 | 48.13 | -0.03 (-0.06%) | 5,231,900 |
30 May 2011 | USD | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 47.4 | 48.5 | 47.27 | 48.16 | 48.16 | +0.93 (+1.97%) | 2,128,600 |
26 May 2011 | USD | 46.25 | 47.53 | 45.8 | 47.23 | 47.23 | +0.69 (+1.48%) | 2,603,400 |
25 May 2011 | USD | 45.63 | 46.79 | 45.4 | 46.54 | 46.54 | +1.54 (+3.42%) | 3,077,300 |
24 May 2011 | USD | 44.24 | 45.25 | 43.66 | 45 | 45 | +0.93 (+2.11%) | 2,859,000 |
23 May 2011 | USD | 45.62 | 45.62 | 44.04 | 44.07 | 44.07 | -2.55 (-5.47%) | 2,338,700 |
20 May 2011 | USD | 45.78 | 47.07 | 45.29 | 46.62 | 46.62 | +1.2 (+2.64%) | 4,345,100 |
19 May 2011 | USD | 45.59 | 45.87 | 44.5 | 45.42 | 45.42 | +0.01 (+0.02%) | 2,356,200 |
18 May 2011 | USD | 44.18 | 45.81 | 43.91 | 45.41 | 45.41 | +1.2 (+2.71%) | 2,012,000 |
17 May 2011 | USD | 43.8 | 44.65 | 42.99 | 44.21 | 44.21 | -0.02 (-0.05%) | 3,349,300 |
16 May 2011 | USD | 46.89 | 46.97 | 44.17 | 44.23 | 44.23 | -2.91 (-6.17%) | 4,059,900 |
13 May 2011 | USD | 47.4 | 49.2 | 46.52 | 47.14 | 47.14 | +0.5 (+1.07%) | 5,935,500 |
12 May 2011 | USD | 49.8 | 51.02 | 42.96 | 46.64 | 46.64 | -3.36 (-6.72%) | 14,357,100 |
11 May 2011 | USD | 51.77 | 51.88 | 49.29 | 50 | 50 | -1.86 (-3.59%) | 2,014,700 |
10 May 2011 | USD | 50.4 | 51.86 | 50.29 | 51.86 | 51.86 | +1.78 (+3.55%) | 1,711,100 |