Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2010 | USD | 51.88 | 53.09 | 51.88 | 52.97 | 52.97 | +1.61 (+3.13%) | 8,460,206 |
31 Aug 2010 | USD | 51.37 | 51.77 | 51.02 | 51.36 | 51.36 | -0.07 (-0.14%) | 6,512,908 |
30 Aug 2010 | USD | 51.08 | 51.91 | 51.08 | 51.43 | 51.43 | -0.01 (-0.02%) | 3,937,862 |
27 Aug 2010 | USD | 51.14 | 51.63 | 50.645 | 51.44 | 51.44 | +0.38 (+0.74%) | 6,943,023 |
26 Aug 2010 | USD | 51.54 | 51.84 | 50.54 | 51.06 | 51.06 | -0.46 (-0.89%) | 6,955,205 |
25 Aug 2010 | USD | 51.17 | 51.75 | 50.93 | 51.52 | 51.52 | +0.01 (+0.02%) | 10,836,240 |
24 Aug 2010 | USD | 51.1 | 51.71 | 51.06 | 51.51 | 51.51 | -0.22 (-0.43%) | 7,320,410 |
23 Aug 2010 | USD | 52.1 | 52.49 | 51.71 | 51.73 | 51.73 | -0.25 (-0.48%) | 5,506,424 |
20 Aug 2010 | USD | 51.75 | 52.43 | 51.75 | 51.98 | 51.98 | -0.02 (-0.04%) | 7,730,069 |
19 Aug 2010 | USD | 52.72 | 52.72 | 51.62 | 52 | 52 | -0.76 (-1.44%) | 9,741,698 |
18 Aug 2010 | USD | 52.55 | 52.995 | 52.22 | 52.76 | 52.76 | +0.19 (+0.36%) | 9,184,196 |
17 Aug 2010 | USD | 52.34 | 53.04 | 51.99 | 52.57 | 52.57 | +0.58 (+1.12%) | 6,507,662 |
16 Aug 2010 | USD | 51.66 | 52.06 | 50.96 | 51.99 | 51.99 | 0.0 (0.0%) | 5,486,585 |
13 Aug 2010 | USD | 51.59 | 52.28 | 51.59 | 51.99 | 51.99 | +0.14 (+0.27%) | 6,285,090 |
12 Aug 2010 | USD | 51.22 | 52.16 | 51.18 | 51.85 | 51.85 | +0.1 (+0.19%) | 7,476,856 |
11 Aug 2010 | USD | 52.22 | 52.47 | 51.63 | 51.75 | 51.75 | -1.22 (-2.30%) | 7,369,590 |
10 Aug 2010 | USD | 52.09 | 53.24 | 52.05 | 52.97 | 52.97 | +0.43 (+0.82%) | 8,211,702 |
9 Aug 2010 | USD | 52.1 | 52.62 | 52 | 52.54 | 52.54 | +0.35 (+0.67%) | 6,837,590 |
6 Aug 2010 | USD | 51.53 | 52.21 | 51.23 | 52.19 | 52.19 | +0.37 (+0.71%) | 6,231,839 |
5 Aug 2010 | USD | 52.08 | 52.09 | 51.7 | 51.82 | 51.82 | -0.42 (-0.80%) | 6,634,591 |
4 Aug 2010 | USD | 52.13 | 52.5 | 51.96 | 52.24 | 52.24 | +0.09 (+0.17%) | 4,902,923 |
3 Aug 2010 | USD | 51.81 | 52.5 | 51.81 | 52.15 | 52.15 | +0.19 (+0.37%) | 6,831,014 |
2 Aug 2010 | USD | 51.47 | 52 | 51.25 | 51.96 | 51.96 | +0.92 (+1.80%) | 6,943,904 |
30 Jul 2010 | USD | 50.8 | 51.3 | 50.6 | 51.04 | 51.04 | -0.14 (-0.27%) | 7,115,804 |
29 Jul 2010 | USD | 51.16 | 51.55 | 50.78 | 51.18 | 51.18 | +0.14 (+0.27%) | 7,213,489 |
28 Jul 2010 | USD | 51.36 | 51.45 | 50.9 | 51.04 | 51.04 | -0.3 (-0.58%) | 5,187,202 |
27 Jul 2010 | USD | 51.26 | 51.38 | 50.945 | 51.34 | 51.34 | +0.15 (+0.29%) | 7,215,039 |
26 Jul 2010 | USD | 50.57 | 51.23 | 50.57 | 51.19 | 51.19 | +0.53 (+1.05%) | 5,318,468 |
23 Jul 2010 | USD | 50.82 | 50.97 | 50.272 | 50.66 | 50.66 | -0.18 (-0.35%) | 7,965,457 |
22 Jul 2010 | USD | 50.38 | 51.09 | 49.9 | 50.84 | 50.84 | +0.95 (+1.90%) | 8,090,487 |