Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | USD | 45.14 | 45.36 | 44.91 | 45.14 | 45.14 | -0.23 (-0.51%) | 1,994,440 |
9 Jul 2013 | USD | 45.19 | 45.5 | 44.98 | 45.37 | 45.37 | +0.18 (+0.40%) | 2,243,455 |
8 Jul 2013 | USD | 44.74 | 45.45 | 44.55 | 45.19 | 45.19 | +0.53 (+1.19%) | 1,925,117 |
5 Jul 2013 | USD | 44.96 | 45.02 | 44.11 | 44.66 | 44.66 | -0.31 (-0.69%) | 1,395,012 |
4 Jul 2013 | USD | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 44.74 | 45.05 | 44.58 | 44.97 | 44.97 | -0.02 (-0.04%) | 1,376,184 |
2 Jul 2013 | USD | 45.08 | 45.49 | 44.79 | 44.99 | 44.99 | -0.17 (-0.38%) | 2,366,644 |
1 Jul 2013 | USD | 46.08 | 46.31 | 45.05 | 45.16 | 45.16 | -0.57 (-1.25%) | 4,099,134 |
28 Jun 2013 | USD | 45.59 | 46.33 | 44.69 | 45.73 | 45.73 | +1.1 (+2.46%) | 8,898,825 |
27 Jun 2013 | USD | 44.99 | 45.25 | 44.54 | 44.63 | 44.63 | -0.7 (-1.54%) | 1,798,855 |
26 Jun 2013 | USD | 44.95 | 45.56 | 44.89 | 45.33 | 45.33 | +0.6 (+1.34%) | 2,545,718 |
25 Jun 2013 | USD | 44.41 | 44.88 | 44 | 44.73 | 44.73 | +0.52 (+1.18%) | 7,639,076 |
24 Jun 2013 | USD | 43.97 | 44.58 | 43.53 | 44.21 | 44.21 | -0.12 (-0.27%) | 7,886,845 |
21 Jun 2013 | USD | 44.01 | 44.67 | 43.2 | 44.33 | 44.33 | +0.74 (+1.70%) | 9,350,215 |
20 Jun 2013 | USD | 44.36 | 44.4 | 43.49 | 43.59 | 43.59 | -1.06 (-2.37%) | 2,299,694 |
19 Jun 2013 | USD | 45.74 | 45.92 | 44.65 | 44.65 | 44.65 | -1.08 (-2.36%) | 2,087,877 |
18 Jun 2013 | USD | 45.24 | 45.83 | 45.21 | 45.73 | 45.73 | +0.41 (+0.90%) | 2,103,053 |
17 Jun 2013 | USD | 45.35 | 45.79 | 45.2 | 45.32 | 45.32 | +0.15 (+0.33%) | 2,570,263 |
14 Jun 2013 | USD | 44.9 | 45.38 | 44.77 | 45.17 | 45.17 | +0.3 (+0.67%) | 2,663,085 |
13 Jun 2013 | USD | 44.28 | 44.94 | 44.23 | 44.87 | 44.87 | +0.54 (+1.22%) | 1,838,307 |
12 Jun 2013 | USD | 44.93 | 45.11 | 44.29 | 44.33 | 44.33 | -0.25 (-0.56%) | 1,814,768 |
11 Jun 2013 | USD | 44.63 | 45.08 | 44.42 | 44.58 | 44.58 | -0.42 (-0.93%) | 2,048,610 |
10 Jun 2013 | USD | 45.36 | 45.36 | 44.83 | 45 | 45 | -0.3 (-0.66%) | 1,958,465 |
7 Jun 2013 | USD | 45.1 | 45.43 | 44.6 | 45.3 | 45.3 | +0.28 (+0.62%) | 2,173,387 |
6 Jun 2013 | USD | 44.03 | 45.02 | 43.91 | 45.02 | 45.02 | +1 (+2.27%) | 2,827,931 |
5 Jun 2013 | USD | 44.5 | 44.55 | 43.89 | 44.02 | 44.02 | -0.63 (-1.41%) | 2,972,287 |
4 Jun 2013 | USD | 44.83 | 44.95 | 44.3124 | 44.65 | 44.65 | -0.29 (-0.65%) | 1,990,617 |
3 Jun 2013 | USD | 44.9 | 45.16 | 44.35 | 44.94 | 44.94 | +0.03 (+0.07%) | 2,869,306 |
31 May 2013 | USD | 44.94 | 45.75 | 44.85 | 44.91 | 44.91 | -0.13 (-0.29%) | 2,642,999 |
30 May 2013 | USD | 45.08 | 45.85 | 44.97 | 45.04 | 45.04 | +0.22 (+0.49%) | 2,709,290 |