Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2008 | USD | 60.37 | 60.508 | 59.12 | 59.96 | 4,796.8 | +0.6 (+1.01%) | 27,226,603 |
9 Jun 2008 | USD | 59.35 | 60.58 | 58.76 | 59.36 | 4,748.8 | -0.44 (-0.74%) | 29,914,864 |
6 Jun 2008 | USD | 57.22 | 59.8 | 56.99 | 59.8 | 4,784 | +3.71 (+6.61%) | 37,361,786 |
5 Jun 2008 | USD | 58.08 | 58.27 | 56.09 | 56.09 | 4,487.2 | -2.31 (-3.96%) | 25,105,748 |
4 Jun 2008 | USD | 58.73 | 58.98 | 57.55 | 58.4 | 4,672 | -0.03 (-0.05%) | 24,621,328 |
3 Jun 2008 | USD | 57.44 | 59.15 | 57.16 | 58.43 | 4,674.4 | +0.69 (+1.20%) | 24,833,816 |
2 Jun 2008 | USD | 57.04 | 58.46 | 57 | 57.74 | 4,619.2 | +1.21 (+2.14%) | 17,524,016 |
30 May 2008 | USD | 56.47 | 56.81 | 56.25 | 56.53 | 4,522.4 | -0.21 (-0.37%) | 11,746,074 |
29 May 2008 | USD | 57.56 | 57.6 | 56.1 | 56.74 | 4,539.2 | -0.61 (-1.06%) | 20,239,532 |
28 May 2008 | USD | 57.53 | 58.46 | 57.22 | 57.35 | 4,588 | -0.44 (-0.76%) | 18,958,227 |
27 May 2008 | USD | 58.64 | 58.88 | 57.62 | 57.79 | 4,623.2 | -1.11 (-1.88%) | 16,074,987 |
26 May 2008 | USD | 58.9 | 58.9 | 58.9 | 58.9 | 4,712 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 57.66 | 58.9 | 57.53 | 58.9 | 4,712 | +1.76 (+3.08%) | 19,766,718 |
22 May 2008 | USD | 57.26 | 57.46 | 56.7 | 57.14 | 4,571.2 | -0.09 (-0.16%) | 16,019,169 |
21 May 2008 | USD | 55.44 | 57.581 | 55.17 | 57.23 | 4,578.4 | +1.97 (+3.56%) | 25,280,806 |
20 May 2008 | USD | 55.04 | 55.96 | 54.9899 | 55.26 | 4,420.8 | +0.86 (+1.58%) | 20,325,352 |
19 May 2008 | USD | 54.66 | 54.99 | 53.56 | 54.4 | 4,352 | -0.27 (-0.49%) | 21,427,066 |
16 May 2008 | USD | 54.57 | 55.55 | 54.57 | 54.67 | 4,373.6 | -0.17 (-0.31%) | 19,781,557 |
15 May 2008 | USD | 56.03 | 56.2 | 54.75 | 54.84 | 4,387.2 | -1.28 (-2.28%) | 17,094,675 |
14 May 2008 | USD | 55.94 | 56.13 | 55.08 | 56.12 | 4,489.6 | -0.26 (-0.46%) | 16,519,854 |
13 May 2008 | USD | 56.13 | 57.03 | 56.12 | 56.38 | 4,510.4 | -0.03 (-0.05%) | 15,167,902 |
12 May 2008 | USD | 57.44 | 57.87 | 56.35 | 56.41 | 4,512.8 | -1.2 (-2.08%) | 14,333,832 |
9 May 2008 | USD | 57.98 | 58.1 | 57.31 | 57.61 | 4,608.8 | +0.31 (+0.54%) | 18,172,116 |
8 May 2008 | USD | 57.03 | 57.65 | 56.56 | 57.3 | 4,584 | +0.06 (+0.10%) | 19,600,903 |
7 May 2008 | USD | 55.34 | 57.5 | 55.23 | 57.24 | 4,579.2 | +2.13 (+3.86%) | 21,474,165 |
6 May 2008 | USD | 56.81 | 57.08 | 55.09 | 55.11 | 4,408.8 | -1.2 (-2.13%) | 20,643,247 |
5 May 2008 | USD | 55.98 | 56.5 | 55.6 | 56.31 | 4,504.8 | +0.79 (+1.42%) | 13,490,683 |
2 May 2008 | USD | 54.98 | 56.37 | 54.94 | 55.52 | 4,441.6 | -0.39 (-0.70%) | 22,686,672 |
1 May 2008 | USD | 58.24 | 58.31 | 55.91 | 55.91 | 4,472.8 | -2.13 (-3.67%) | 23,140,321 |
30 Apr 2008 | USD | 57.46 | 58.23 | 56.4 | 58.04 | 4,643.2 | +0.45 (+0.78%) | 22,576,295 |