Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | USD | 59.33 | 60.941 | 59.1378 | 60.02 | 240.08 | +0.49 (+0.82%) | 696,690 |
7 Jul 2009 | USD | 58.43 | 59.57 | 58.27 | 59.53 | 238.12 | +1.18 (+2.02%) | 260,335 |
6 Jul 2009 | USD | 58.27 | 59.26 | 58 | 58.35 | 233.4 | +0.6 (+1.04%) | 461,337 |
3 Jul 2009 | USD | 57.75 | 57.75 | 57.75 | 57.75 | 231 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 56.78 | 58 | 56.78 | 57.75 | 231 | +1.88 (+3.36%) | 197,646 |
1 Jul 2009 | USD | 56.45 | 56.49 | 55.46 | 55.87 | 223.48 | -0.9 (-1.59%) | 134,011 |
30 Jun 2009 | USD | 56.6 | 57.09 | 56.19 | 56.77 | 227.08 | +0.14 (+0.25%) | 121,526 |
29 Jun 2009 | USD | 56.51 | 57.5 | 56.24 | 56.63 | 226.52 | -0.17 (-0.30%) | 140,490 |
26 Jun 2009 | USD | 57.15 | 57.34 | 56.26 | 56.8 | 227.2 | -0.042 (-0.07%) | 208,349 |
25 Jun 2009 | USD | 59.09 | 59.09 | 56.84 | 56.842 | 227.368 | -1.688 (-2.88%) | 344,241 |
24 Jun 2009 | USD | 58.59 | 58.82 | 57.75 | 58.53 | 234.12 | -0.59 (-1.00%) | 346,283 |
23 Jun 2009 | USD | 58.32 | 59.26 | 58.15 | 59.12 | 236.48 | +0.43 (+0.73%) | 408,184 |
22 Jun 2009 | USD | 57.07 | 58.71 | 57.04 | 58.69 | 234.76 | +2.04 (+3.60%) | 374,965 |
19 Jun 2009 | USD | 56.24 | 56.867 | 56.05 | 56.65 | 226.6 | -0.3 (-0.53%) | 145,398 |
18 Jun 2009 | USD | 57.31 | 57.82 | 56.69 | 56.95 | 227.8 | -0.3 (-0.52%) | 231,336 |
17 Jun 2009 | USD | 57.63 | 58.18 | 56.62 | 57.25 | 229 | -0.34 (-0.59%) | 408,785 |
16 Jun 2009 | USD | 56.21 | 57.8097 | 56.12 | 57.59 | 230.36 | +0.96 (+1.70%) | 329,952 |
15 Jun 2009 | USD | 55.93 | 57.24 | 55.92 | 56.63 | 226.52 | +1.45 (+2.63%) | 142,556 |
12 Jun 2009 | USD | 55.77 | 56.07 | 55.15 | 55.18 | 220.72 | -0.23 (-0.42%) | 111,344 |
11 Jun 2009 | USD | 55.3 | 55.41 | 54.46 | 55.41 | 221.64 | +0.04 (+0.07%) | 187,624 |
10 Jun 2009 | USD | 54.57 | 56.4 | 54.57 | 55.37 | 221.48 | +0.21 (+0.38%) | 135,113 |
9 Jun 2009 | USD | 55.08 | 55.38 | 54.68 | 55.16 | 220.64 | -0.21 (-0.38%) | 97,922 |
8 Jun 2009 | USD | 55.2 | 55.95 | 54.73 | 55.37 | 221.48 | +0.61 (+1.11%) | 137,556 |
5 Jun 2009 | USD | 54.27 | 55.3 | 54.2082 | 54.76 | 219.04 | -0.03 (-0.05%) | 114,106 |
4 Jun 2009 | USD | 55.29 | 55.95 | 54.74 | 54.79 | 219.16 | -0.76 (-1.37%) | 96,121 |
3 Jun 2009 | USD | 55.66 | 56.31 | 55.5499 | 55.55 | 222.2 | +0.36 (+0.65%) | 118,170 |
2 Jun 2009 | USD | 56.01 | 56.35 | 55 | 55.19 | 220.76 | -0.78 (-1.39%) | 151,606 |
1 Jun 2009 | USD | 56.91 | 57.13 | 55.65 | 55.97 | 223.88 | -2.17 (-3.73%) | 256,198 |
29 May 2009 | USD | 59.19 | 59.5 | 58.14 | 58.14 | 232.56 | -1.25 (-2.10%) | 138,324 |
28 May 2009 | USD | 59.04 | 60.71 | 58.86 | 59.3899 | 237.5596 | -0.18 (-0.30%) | 86,097 |