Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2012 | USD | 44.61 | 45.28 | 44.5 | 45.19 | 45.19 | +0.74 (+1.66%) | 2,341,349 |
26 Jun 2012 | USD | 43.99 | 44.54 | 43.97 | 44.45 | 44.45 | +0.56 (+1.28%) | 2,898,149 |
25 Jun 2012 | USD | 43.73 | 44 | 43.59 | 43.89 | 43.89 | +0.05 (+0.11%) | 5,454,560 |
22 Jun 2012 | USD | 44.22 | 44.2992 | 43.69 | 43.84 | 43.84 | -0.2 (-0.45%) | 6,390,408 |
21 Jun 2012 | USD | 44.81 | 45.07 | 44.01 | 44.04 | 44.04 | -0.62 (-1.39%) | 9,220,819 |
20 Jun 2012 | USD | 45.18 | 45.24 | 44.49 | 44.66 | 44.66 | -0.46 (-1.02%) | 2,400,403 |
19 Jun 2012 | USD | 45.33 | 45.42 | 45.02 | 45.12 | 45.12 | -0.07 (-0.15%) | 1,572,557 |
18 Jun 2012 | USD | 45.28 | 45.44 | 45.15 | 45.19 | 45.19 | -0.09 (-0.20%) | 2,197,248 |
15 Jun 2012 | USD | 45.33 | 45.55 | 45.16 | 45.28 | 45.28 | +0.04 (+0.09%) | 3,928,910 |
14 Jun 2012 | USD | 45.07 | 45.27 | 45 | 45.24 | 45.24 | +0.24 (+0.53%) | 1,812,169 |
13 Jun 2012 | USD | 44.85 | 45.1799 | 44.6599 | 45 | 45 | +0.09 (+0.20%) | 1,510,380 |
12 Jun 2012 | USD | 44.5 | 45.14 | 44.5 | 44.91 | 44.91 | -0.155 (-0.34%) | 1,701,659 |
11 Jun 2012 | USD | 45.24 | 45.56 | 45.04 | 45.065 | 45.065 | -0.025 (-0.06%) | 1,657,938 |
8 Jun 2012 | USD | 44.52 | 45.12 | 44.52 | 45.09 | 45.09 | +0.48 (+1.08%) | 2,090,155 |
7 Jun 2012 | USD | 44.57 | 44.76 | 44.34 | 44.61 | 44.61 | +0.18 (+0.41%) | 3,346,040 |
6 Jun 2012 | USD | 43.53 | 44.43 | 43.3903 | 44.43 | 44.43 | +1.05 (+2.42%) | 2,027,452 |
5 Jun 2012 | USD | 43.71 | 43.71 | 43.295 | 43.38 | 43.38 | -0.42 (-0.96%) | 2,950,849 |
4 Jun 2012 | USD | 43.68 | 43.825 | 43.55 | 43.8 | 43.8 | +0.19 (+0.44%) | 2,340,408 |
1 Jun 2012 | USD | 43.44 | 43.81 | 43.37 | 43.61 | 43.61 | -0.09 (-0.21%) | 2,146,052 |
31 May 2012 | USD | 43.36 | 43.84 | 43.3 | 43.7 | 43.7 | +0.3 (+0.69%) | 2,487,903 |
30 May 2012 | USD | 43.64 | 43.92 | 43.395 | 43.4 | 43.4 | -0.45 (-1.03%) | 1,593,676 |
29 May 2012 | USD | 43.75 | 43.9 | 43.55 | 43.85 | 43.85 | +0.11 (+0.25%) | 1,793,951 |
28 May 2012 | USD | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 44.02 | 44.16 | 43.62 | 43.74 | 43.74 | -0.12 (-0.27%) | 1,679,932 |
24 May 2012 | USD | 44.01 | 44.24 | 43.5001 | 43.86 | 43.86 | -0.19 (-0.43%) | 2,645,022 |
23 May 2012 | USD | 44.05 | 44.38 | 43.77 | 44.05 | 44.05 | -0.08 (-0.18%) | 2,224,624 |
22 May 2012 | USD | 43.63 | 44.15 | 43.56 | 44.13 | 44.13 | +0.49 (+1.12%) | 2,132,318 |
21 May 2012 | USD | 43.55 | 43.66 | 43.25 | 43.64 | 43.64 | +0.2 (+0.46%) | 1,666,282 |
18 May 2012 | USD | 43.51 | 44.01 | 43.36 | 43.44 | 43.44 | -0.11 (-0.25%) | 2,485,910 |
17 May 2012 | USD | 43.91 | 43.958 | 43.43 | 43.55 | 43.55 | -0.28 (-0.64%) | 2,524,932 |