Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2013 | USD | 46.88 | 47.08 | 46.62 | 47.01 | 47.01 | +0.03 (+0.06%) | 2,497,409 |
16 Apr 2013 | USD | 46.93 | 47.2 | 46.26 | 46.98 | 46.98 | +0.21 (+0.45%) | 2,376,667 |
15 Apr 2013 | USD | 47.15 | 47.42 | 46.77 | 46.77 | 46.77 | -0.46 (-0.97%) | 2,428,171 |
12 Apr 2013 | USD | 46.85 | 47.32 | 46.85 | 47.23 | 47.23 | +0.22 (+0.47%) | 1,727,207 |
11 Apr 2013 | USD | 47.24 | 47.24 | 46.85 | 47.01 | 47.01 | -0.09 (-0.19%) | 1,504,108 |
10 Apr 2013 | USD | 46.81 | 47.21 | 46.6601 | 47.1 | 47.1 | +0.47 (+1.01%) | 2,175,410 |
9 Apr 2013 | USD | 46.77 | 47.06 | 46.48 | 46.63 | 46.63 | -0.05 (-0.11%) | 2,947,948 |
8 Apr 2013 | USD | 46.46 | 46.84 | 46.36 | 46.68 | 46.68 | +0.19 (+0.41%) | 3,824,343 |
5 Apr 2013 | USD | 45.91 | 46.655 | 45.82 | 46.49 | 46.49 | +0.35 (+0.76%) | 3,653,600 |
4 Apr 2013 | USD | 45.58 | 46.16 | 45.46 | 46.14 | 46.14 | +0.62 (+1.36%) | 3,258,927 |
3 Apr 2013 | USD | 45.11 | 45.56 | 45.03 | 45.52 | 45.52 | +0.55 (+1.22%) | 4,587,310 |
2 Apr 2013 | USD | 44.81 | 44.99 | 44.76 | 44.97 | 44.97 | +0.24 (+0.54%) | 3,301,520 |
1 Apr 2013 | USD | 44.51 | 44.81 | 44.38 | 44.73 | 44.73 | +0.2 (+0.45%) | 2,467,426 |
29 Mar 2013 | USD | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 44.04 | 44.57 | 43.96 | 44.53 | 44.53 | +0.45 (+1.02%) | 2,786,860 |
27 Mar 2013 | USD | 43.88 | 44.19 | 43.7 | 44.08 | 44.08 | +0.35 (+0.80%) | 3,007,562 |
26 Mar 2013 | USD | 43.15 | 43.81 | 43.1 | 43.73 | 43.73 | +0.14 (+0.32%) | 2,641,718 |
25 Mar 2013 | USD | 43.85 | 43.99 | 43.29 | 43.59 | 43.59 | -0.21 (-0.48%) | 9,698,585 |
22 Mar 2013 | USD | 43.67 | 43.95 | 43.58 | 43.8 | 43.8 | +0.13 (+0.30%) | 7,463,224 |
21 Mar 2013 | USD | 43.75 | 43.87 | 43.604 | 43.67 | 43.67 | -0.21 (-0.48%) | 1,470,698 |
20 Mar 2013 | USD | 43.74 | 44.02 | 43.64 | 43.88 | 43.88 | +0.29 (+0.67%) | 1,750,163 |
19 Mar 2013 | USD | 43.51 | 43.73 | 43.23 | 43.59 | 43.59 | +0.23 (+0.53%) | 2,645,138 |
18 Mar 2013 | USD | 43.38 | 43.6499 | 43.3 | 43.36 | 43.36 | -0.2 (-0.46%) | 1,793,656 |
15 Mar 2013 | USD | 43.39 | 43.8299 | 43.22 | 43.56 | 43.56 | 0.0 (0.0%) | 4,742,852 |
14 Mar 2013 | USD | 43.31 | 43.59 | 43.21 | 43.56 | 43.56 | +0.26 (+0.60%) | 2,288,415 |
13 Mar 2013 | USD | 43.05 | 43.33 | 42.84 | 43.3 | 43.3 | +0.26 (+0.60%) | 1,783,689 |
12 Mar 2013 | USD | 42.96 | 43.06 | 42.72 | 43.04 | 43.04 | +0.08 (+0.19%) | 2,279,488 |
11 Mar 2013 | USD | 42.64 | 43.05 | 42.51 | 42.96 | 42.96 | +0.18 (+0.42%) | 3,933,480 |
8 Mar 2013 | USD | 42.91 | 42.99 | 42.48 | 42.78 | 42.78 | -0.09 (-0.21%) | 2,463,357 |
7 Mar 2013 | USD | 43.14 | 43.39 | 42.78 | 42.87 | 42.87 | -0.18 (-0.42%) | 1,965,828 |