Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2008 | USD | 69.63 | 69.9 | 66.75 | 67.15 | 5,372 | -1.55 (-2.26%) | 22,770,137 |
21 Jul 2008 | USD | 68.15 | 69.21 | 67.82 | 68.7 | 5,496 | +0.1 (+0.15%) | 24,449,556 |
18 Jul 2008 | USD | 68.52 | 69.6 | 68.38 | 68.6 | 5,488 | -0.84 (-1.21%) | 19,836,027 |
17 Jul 2008 | USD | 69.65 | 70.81 | 68.36 | 69.44 | 5,555.2 | -1.58 (-2.22%) | 33,790,894 |
16 Jul 2008 | USD | 74.1 | 74.5 | 70.27 | 71.02 | 5,681.6 | -3.37 (-4.53%) | 33,221,232 |
15 Jul 2008 | USD | 73.69 | 75.74 | 71.69 | 74.39 | 5,951.2 | +1.8 (+2.48%) | 45,825,804 |
14 Jul 2008 | USD | 69.59 | 72.9 | 69.36 | 72.59 | 5,807.2 | +1.28 (+1.79%) | 36,257,188 |
11 Jul 2008 | USD | 71.14 | 72.74 | 69.1 | 71.31 | 5,704.8 | +1.65 (+2.37%) | 45,135,192 |
10 Jul 2008 | USD | 70.61 | 71.56 | 69.12 | 69.66 | 5,572.8 | -0.67 (-0.95%) | 42,108,011 |
9 Jul 2008 | USD | 67.33 | 70.65 | 67.06 | 70.33 | 5,626.4 | +2.82 (+4.18%) | 34,302,375 |
8 Jul 2008 | USD | 70.09 | 70.97 | 67.39 | 67.51 | 5,400.8 | -2.61 (-3.72%) | 35,929,348 |
7 Jul 2008 | USD | 68.13 | 71.24 | 67.51 | 70.12 | 5,609.6 | +1.51 (+2.20%) | 33,501,560 |
4 Jul 2008 | USD | 68.61 | 68.61 | 68.61 | 68.61 | 5,488.8 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 67.82 | 70 | 67.79 | 68.61 | 5,488.8 | -0.13 (-0.19%) | 24,401,856 |
2 Jul 2008 | USD | 66.04 | 68.96 | 65.67 | 68.74 | 5,499.2 | +2.43 (+3.66%) | 30,142,877 |
1 Jul 2008 | USD | 68.38 | 69 | 66.31 | 66.31 | 5,304.8 | -0.36 (-0.54%) | 36,986,535 |
30 Jun 2008 | USD | 66.91 | 67.53 | 65.82 | 66.67 | 5,333.6 | -0.35 (-0.52%) | 27,756,447 |
27 Jun 2008 | USD | 66.5 | 67.78 | 65.93 | 67.02 | 5,361.6 | +0.52 (+0.78%) | 31,327,739 |
26 Jun 2008 | USD | 64.31 | 66.66 | 64.17 | 66.5 | 5,320 | +3.5 (+5.56%) | 33,787,107 |
25 Jun 2008 | USD | 63.18 | 63.2999 | 61.59 | 63 | 5,040 | -0.71 (-1.11%) | 23,279,521 |
24 Jun 2008 | USD | 63.82 | 64.64 | 62.5 | 63.71 | 5,096.8 | +0.11 (+0.17%) | 28,255,511 |
23 Jun 2008 | USD | 63.01 | 63.72 | 62.85 | 63.6 | 5,088 | +0.23 (+0.36%) | 17,979,269 |
20 Jun 2008 | USD | 62.32 | 63.77 | 62.1 | 63.37 | 5,069.6 | +1.91 (+3.11%) | 23,944,421 |
19 Jun 2008 | USD | 61.74 | 62.32 | 60.72 | 61.46 | 4,916.8 | -0.28 (-0.45%) | 27,137,690 |
18 Jun 2008 | USD | 61.24 | 62.07 | 60.86 | 61.74 | 4,939.2 | +1.43 (+2.37%) | 27,356,554 |
17 Jun 2008 | USD | 59.08 | 60.58 | 59.05 | 60.31 | 4,824.8 | +0.46 (+0.77%) | 19,196,611 |
16 Jun 2008 | USD | 60.45 | 60.54 | 59.2 | 59.85 | 4,788 | -0.16 (-0.27%) | 21,630,389 |
13 Jun 2008 | USD | 60.81 | 61.31 | 59.56 | 60.01 | 4,800.8 | -1.28 (-2.09%) | 26,229,414 |
12 Jun 2008 | USD | 61.36 | 62.3 | 60.25 | 61.29 | 4,903.2 | -0.58 (-0.94%) | 26,028,285 |
11 Jun 2008 | USD | 60.12 | 61.9 | 60.035 | 61.87 | 4,949.6 | +1.91 (+3.19%) | 32,656,506 |