Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2011 | USD | 49.73 | 50.45 | 49.12 | 50.08 | 50.08 | +0.29 (+0.58%) | 1,590,500 |
6 May 2011 | USD | 50 | 50.76 | 49.31 | 49.79 | 49.79 | +0.69 (+1.41%) | 1,406,600 |
5 May 2011 | USD | 48.75 | 50.36 | 48.11 | 49.1 | 49.1 | +0.12 (+0.24%) | 2,793,300 |
4 May 2011 | USD | 50.66 | 50.76 | 46.83 | 48.98 | 48.98 | -1.7 (-3.35%) | 5,451,900 |
3 May 2011 | USD | 52.88 | 52.95 | 48.8 | 50.68 | 50.68 | -2.28 (-4.31%) | 4,272,200 |
2 May 2011 | USD | 55.16 | 55.16 | 52.95 | 52.96 | 52.96 | -1.86 (-3.39%) | 1,888,500 |
29 Apr 2011 | USD | 53.71 | 54.97 | 53.4 | 54.82 | 54.82 | +1.18 (+2.20%) | 1,337,500 |
28 Apr 2011 | USD | 53.7 | 54.17 | 53.1 | 53.64 | 53.64 | -0.1 (-0.19%) | 1,094,800 |
27 Apr 2011 | USD | 52.7 | 54.02 | 51.81 | 53.74 | 53.74 | +0.93 (+1.76%) | 2,518,900 |
26 Apr 2011 | USD | 54.86 | 55.64 | 52.6 | 52.81 | 52.81 | -2.04 (-3.72%) | 2,000,000 |
25 Apr 2011 | USD | 53.89 | 54.88 | 53.34 | 54.85 | 54.85 | +1.28 (+2.39%) | 1,685,500 |
22 Apr 2011 | USD | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 53.28 | 53.71 | 52.62 | 53.57 | 53.57 | +0.52 (+0.98%) | 1,412,600 |
20 Apr 2011 | USD | 53.29 | 53.43 | 52.61 | 53.05 | 53.05 | +0.8 (+1.53%) | 1,392,200 |
19 Apr 2011 | USD | 52.39 | 52.64 | 51.24 | 52.25 | 52.25 | +0.18 (+0.35%) | 2,068,200 |
18 Apr 2011 | USD | 53.02 | 53.2 | 51.53 | 52.07 | 52.07 | -1.7 (-3.16%) | 3,334,200 |
15 Apr 2011 | USD | 53.79 | 54.72 | 53.04 | 53.77 | 53.77 | -0.23 (-0.43%) | 2,726,400 |
14 Apr 2011 | USD | 54.32 | 55.14 | 53.26 | 54 | 54 | -1.29 (-2.33%) | 2,228,800 |
13 Apr 2011 | USD | 54.5 | 55.45 | 54.14 | 55.29 | 55.29 | +1.27 (+2.35%) | 2,939,700 |
12 Apr 2011 | USD | 51.76 | 54.1 | 50.91 | 54.02 | 54.02 | +2.03 (+3.90%) | 3,380,500 |
11 Apr 2011 | USD | 52.53 | 53.53 | 51.87 | 51.99 | 51.99 | -0.17 (-0.33%) | 1,869,100 |
8 Apr 2011 | USD | 53.39 | 53.95 | 51.93 | 52.16 | 52.16 | -1.19 (-2.23%) | 1,768,600 |
7 Apr 2011 | USD | 53.59 | 53.65 | 51.34 | 53.35 | 53.35 | -0.42 (-0.78%) | 4,262,800 |
6 Apr 2011 | USD | 55.92 | 56.35 | 52.27 | 53.77 | 53.77 | -2 (-3.59%) | 3,774,000 |
5 Apr 2011 | USD | 54.64 | 56.48 | 54.26 | 55.77 | 55.77 | +0.95 (+1.73%) | 4,108,100 |
4 Apr 2011 | USD | 54.35 | 55.08 | 54.1 | 54.82 | 54.82 | +0.27 (+0.49%) | 3,648,700 |
1 Apr 2011 | USD | 55.32 | 55.32 | 53.38 | 54.55 | 54.55 | -0.4 (-0.73%) | 2,860,200 |
31 Mar 2011 | USD | 56.84 | 56.84 | 54.21 | 54.95 | 54.95 | -1.89 (-3.33%) | 3,309,500 |
30 Mar 2011 | USD | 57.2 | 58.88 | 56.7 | 56.84 | 56.84 | +0.34 (+0.60%) | 2,751,100 |
29 Mar 2011 | USD | 55 | 56.64 | 54.13 | 56.5 | 56.5 | +1.62 (+2.95%) | 1,743,600 |