Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2012 | USD | 75.81 | 75.81 | 72.85 | 73.26 | 73.26 | -2.64 (-3.48%) | 13,761,390 |
17 Jan 2012 | USD | 77.1 | 77.47 | 75.76 | 75.9 | 75.9 | -1.42 (-1.84%) | 6,676,995 |
16 Jan 2012 | USD | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 76.22 | 77.405 | 76.07 | 77.32 | 77.32 | +0.87 (+1.14%) | 4,917,703 |
12 Jan 2012 | USD | 76.58 | 77.12 | 76.41 | 76.45 | 76.45 | -0.15 (-0.20%) | 4,701,301 |
11 Jan 2012 | USD | 77.17 | 77.85 | 76.53 | 76.6 | 76.6 | -0.72 (-0.93%) | 5,096,331 |
10 Jan 2012 | USD | 77.65 | 77.9 | 76.92 | 77.32 | 77.32 | +0.46 (+0.60%) | 4,937,374 |
9 Jan 2012 | USD | 77.06 | 77.26 | 76.6 | 76.86 | 76.86 | -0.22 (-0.29%) | 4,766,737 |
6 Jan 2012 | USD | 77.67 | 77.81 | 76.65 | 77.08 | 77.08 | -1.13 (-1.44%) | 6,745,838 |
5 Jan 2012 | USD | 78.17 | 78.67 | 77.8 | 78.21 | 78.21 | -0.24 (-0.31%) | 5,407,035 |
4 Jan 2012 | USD | 78.15 | 78.5 | 77.8 | 78.45 | 78.45 | -0.14 (-0.18%) | 5,589,424 |
3 Jan 2012 | USD | 79.16 | 79.96 | 78.52 | 78.59 | 78.59 | +0.11 (+0.14%) | 6,709,370 |
2 Jan 2012 | USD | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 79.16 | 79.25 | 78.18 | 78.48 | 78.48 | -0.62 (-0.78%) | 3,677,959 |
29 Dec 2011 | USD | 78.88 | 79.19 | 78.67 | 79.1 | 79.1 | +0.59 (+0.75%) | 3,510,976 |
28 Dec 2011 | USD | 78.68 | 79.15 | 78.36 | 78.51 | 78.51 | -0.32 (-0.41%) | 2,657,140 |
27 Dec 2011 | USD | 78.99 | 79.42 | 78.42 | 78.83 | 78.83 | +0.08 (+0.10%) | 2,510,509 |
26 Dec 2011 | USD | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 78.05 | 78.9 | 77.95 | 78.75 | 78.75 | +0.9 (+1.16%) | 3,037,432 |
22 Dec 2011 | USD | 78.44 | 78.55 | 77.45 | 77.85 | 77.85 | -0.33 (-0.42%) | 4,308,387 |
21 Dec 2011 | USD | 76.87 | 78.29 | 76.61 | 78.18 | 78.18 | +1.48 (+1.93%) | 6,912,876 |
20 Dec 2011 | USD | 76.12 | 76.82 | 75.93 | 76.7 | 76.7 | +0.5 (+0.66%) | 6,665,304 |
19 Dec 2011 | USD | 76.04 | 76.81 | 75.79 | 76.2 | 76.2 | +0.6 (+0.79%) | 6,178,039 |
16 Dec 2011 | USD | 76.43 | 76.63 | 75.29 | 75.6 | 75.6 | -0.32 (-0.42%) | 8,858,150 |
15 Dec 2011 | USD | 75.67 | 76.29 | 75.29 | 75.92 | 75.92 | +1.06 (+1.42%) | 6,055,097 |
14 Dec 2011 | USD | 75.3 | 76.47 | 74.61 | 74.86 | 74.86 | -0.65 (-0.86%) | 7,792,539 |
13 Dec 2011 | USD | 75.85 | 76.54 | 75.35 | 75.51 | 75.51 | +0.36 (+0.48%) | 6,093,384 |
12 Dec 2011 | USD | 75.32 | 75.86 | 74.77 | 75.15 | 75.15 | -0.43 (-0.57%) | 7,101,489 |
9 Dec 2011 | USD | 75.2 | 75.895 | 74.97 | 75.58 | 75.58 | +1.02 (+1.37%) | 5,647,692 |
8 Dec 2011 | USD | 75.33 | 75.58 | 74.39 | 74.56 | 74.56 | -1.02 (-1.35%) | 6,465,315 |