Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2011 | USD | 34.66 | 34.89 | 34.16 | 34.34 | 34.34 | -0.85 (-2.42%) | 18,164,500 |
10 May 2011 | USD | 34.91 | 35.4 | 34.67 | 35.19 | 35.19 | +0.46 (+1.32%) | 12,793,110 |
9 May 2011 | USD | 34.5 | 34.86 | 34.26 | 34.73 | 34.73 | +0.38 (+1.11%) | 14,267,240 |
6 May 2011 | USD | 34.68 | 35.39 | 34.08 | 34.35 | 34.35 | -0.13 (-0.38%) | 19,445,900 |
5 May 2011 | USD | 35.38 | 35.41 | 33.96 | 34.48 | 34.48 | -1.23 (-3.44%) | 32,878,738 |
4 May 2011 | USD | 36.53 | 36.58 | 35.5 | 35.71 | 35.71 | -0.95 (-2.59%) | 16,067,810 |
3 May 2011 | USD | 36.8 | 37.1 | 36.35 | 36.66 | 36.66 | -0.55 (-1.48%) | 14,340,990 |
2 May 2011 | USD | 37.35 | 37.72 | 37.07 | 37.21 | 37.21 | -0.12 (-0.32%) | 12,921,880 |
29 Apr 2011 | USD | 36.95 | 37.36 | 36.73 | 37.33 | 37.33 | +0.39 (+1.06%) | 13,119,930 |
28 Apr 2011 | USD | 36.63 | 36.98 | 36.28 | 36.94 | 36.94 | -0.44 (-1.18%) | 18,943,881 |
27 Apr 2011 | USD | 38.08 | 38.16 | 36.84 | 37.38 | 37.38 | -0.67 (-1.76%) | 19,581,500 |
26 Apr 2011 | USD | 37.88 | 38.28 | 37.51 | 38.05 | 38.05 | +0.12 (+0.32%) | 9,977,100 |
25 Apr 2011 | USD | 37.99 | 38.27 | 37.55 | 37.93 | 37.93 | -0.29 (-0.76%) | 7,921,395 |
22 Apr 2011 | USD | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 38.07 | 38.42 | 37.41 | 38.22 | 38.22 | +0.38 (+1.00%) | 13,582,450 |
20 Apr 2011 | USD | 37.78 | 37.84 | 37.23 | 37.84 | 37.84 | +0.75 (+2.02%) | 16,664,750 |
19 Apr 2011 | USD | 36.67 | 37.27 | 36.45 | 37.09 | 37.09 | +0.76 (+2.09%) | 14,449,060 |
18 Apr 2011 | USD | 37.2 | 37.24 | 36.15 | 36.33 | 36.33 | -1.48 (-3.91%) | 22,426,150 |
15 Apr 2011 | USD | 37.3 | 38.07 | 37.04 | 37.81 | 37.81 | +0.87 (+2.36%) | 20,705,631 |
14 Apr 2011 | USD | 37.23 | 37.67 | 36.81 | 36.94 | 36.94 | -0.26 (-0.70%) | 23,209,811 |
13 Apr 2011 | USD | 38.52 | 38.58 | 37.01 | 37.2 | 37.2 | -1.01 (-2.64%) | 29,964,211 |
12 Apr 2011 | USD | 39.48 | 39.49 | 37.96 | 38.21 | 38.21 | -1.62 (-4.07%) | 21,609,141 |
11 Apr 2011 | USD | 40.52 | 40.54 | 39.541 | 39.83 | 39.83 | -0.81 (-1.99%) | 15,480,460 |
8 Apr 2011 | USD | 40.95 | 40.95 | 40.31 | 40.64 | 40.64 | +0.17 (+0.42%) | 14,308,220 |
7 Apr 2011 | USD | 40.57 | 40.78 | 40.2 | 40.47 | 40.47 | -0.01 (-0.02%) | 12,515,830 |
6 Apr 2011 | USD | 40.87 | 41 | 40.3 | 40.48 | 40.48 | -0.25 (-0.61%) | 11,458,640 |
5 Apr 2011 | USD | 41 | 41.0607 | 40.64 | 40.73 | 40.73 | -0.62 (-1.50%) | 12,954,840 |
4 Apr 2011 | USD | 41.59 | 41.74 | 41.17 | 41.35 | 41.35 | -0.06 (-0.14%) | 9,807,627 |
1 Apr 2011 | USD | 41 | 41.5 | 40.85 | 41.41 | 41.41 | +0.98 (+2.42%) | 16,276,800 |
31 Mar 2011 | USD | 40.69 | 40.9 | 40.41 | 40.43 | 40.43 | +0.02 (+0.05%) | 11,150,110 |