Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2011 | USD | 69.76 | 70.83 | 69.14 | 70.8 | 70.8 | +1.96 (+2.85%) | 10,327,050 |
25 Oct 2011 | USD | 68.5 | 69.4 | 68.48 | 68.84 | 68.84 | -0.64 (-0.92%) | 10,067,880 |
24 Oct 2011 | USD | 70.11 | 70.28 | 69.32 | 69.48 | 69.48 | -0.52 (-0.74%) | 7,631,105 |
21 Oct 2011 | USD | 68.98 | 70.37 | 68.9 | 70 | 70 | +1.81 (+2.65%) | 13,618,400 |
20 Oct 2011 | USD | 67.78 | 69.11 | 67.355 | 68.19 | 68.19 | +2.16 (+3.27%) | 12,115,930 |
19 Oct 2011 | USD | 66.51 | 67.09 | 65.98 | 66.03 | 66.03 | -0.28 (-0.42%) | 5,662,243 |
18 Oct 2011 | USD | 66.68 | 67.06 | 65.36 | 66.31 | 66.31 | -0.73 (-1.09%) | 7,378,268 |
17 Oct 2011 | USD | 67.49 | 68.06 | 66.86 | 67.04 | 67.04 | -0.36 (-0.53%) | 6,575,095 |
14 Oct 2011 | USD | 67.19 | 67.4 | 66.9 | 67.4 | 67.4 | +0.95 (+1.43%) | 7,242,707 |
13 Oct 2011 | USD | 66.27 | 66.752 | 65.82 | 66.45 | 66.45 | +0.14 (+0.21%) | 5,656,692 |
12 Oct 2011 | USD | 65.92 | 66.65 | 65.3125 | 66.31 | 66.31 | +1.01 (+1.55%) | 8,097,099 |
11 Oct 2011 | USD | 66.44 | 66.45 | 65.0849 | 65.3 | 65.3 | -0.75 (-1.14%) | 6,601,793 |
10 Oct 2011 | USD | 65.92 | 66.39 | 65.53 | 66.05 | 66.05 | +0.92 (+1.41%) | 4,575,894 |
7 Oct 2011 | USD | 64.96 | 65.57 | 64.6 | 65.13 | 65.13 | +0.55 (+0.85%) | 7,334,000 |
6 Oct 2011 | USD | 63.42 | 64.6 | 63.12 | 64.58 | 64.58 | +1.29 (+2.04%) | 6,457,788 |
5 Oct 2011 | USD | 63.47 | 63.72 | 62.81 | 63.29 | 63.29 | +0.49 (+0.78%) | 7,835,824 |
4 Oct 2011 | USD | 61.18 | 62.99 | 60.45 | 62.8 | 62.8 | +1.04 (+1.68%) | 9,985,174 |
3 Oct 2011 | USD | 62.24 | 63.29 | 61.75 | 61.76 | 61.76 | -0.62 (-0.99%) | 10,959,500 |
30 Sep 2011 | USD | 63.48 | 64.15 | 62.32 | 62.38 | 62.38 | -1.63 (-2.55%) | 9,174,094 |
29 Sep 2011 | USD | 64.21 | 64.78 | 63.12 | 64.01 | 64.01 | +0.63 (+0.99%) | 5,979,311 |
28 Sep 2011 | USD | 64.99 | 65.01 | 63.26 | 63.38 | 63.38 | -1.33 (-2.06%) | 6,527,015 |
27 Sep 2011 | USD | 65.36 | 65.54 | 64.36 | 64.71 | 64.71 | +0.13 (+0.20%) | 8,374,394 |
26 Sep 2011 | USD | 64.27 | 64.69 | 63.52 | 64.58 | 64.58 | +0.77 (+1.21%) | 8,133,514 |
23 Sep 2011 | USD | 63.72 | 64.74 | 63.5 | 63.81 | 63.81 | -1.15 (-1.77%) | 10,699,080 |
22 Sep 2011 | USD | 65.77 | 65.77 | 63.66 | 64.96 | 64.96 | -1.84 (-2.75%) | 16,868,490 |
21 Sep 2011 | USD | 68.68 | 68.83 | 66.71 | 66.8 | 66.8 | -1.48 (-2.17%) | 8,641,605 |
20 Sep 2011 | USD | 68.65 | 69.17 | 68.25 | 68.28 | 68.28 | +0.37 (+0.54%) | 7,621,613 |
19 Sep 2011 | USD | 68.16 | 68.57 | 67.65 | 67.91 | 67.91 | -1.17 (-1.69%) | 11,024,600 |
16 Sep 2011 | USD | 68.73 | 69.27 | 68 | 69.08 | 69.08 | +0.79 (+1.16%) | 15,149,560 |
15 Sep 2011 | USD | 68.31 | 68.49 | 67.66 | 68.29 | 68.29 | +0.7 (+1.04%) | 7,060,155 |