Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2011 | USD | 43.565 | 44.14 | 43.54 | 44.1 | 88.2 | +0.91 (+2.11%) | 8,412,208 |
22 Nov 2011 | USD | 43.1 | 43.42 | 42.85 | 43.19 | 86.38 | +0.19 (+0.44%) | 8,203,501 |
21 Nov 2011 | USD | 42.8199 | 43.36 | 42.77 | 43 | 86 | +0.81 (+1.92%) | 9,394,796 |
18 Nov 2011 | USD | 42.03 | 42.379 | 41.94 | 42.19 | 84.38 | +0.05 (+0.12%) | 5,146,428 |
17 Nov 2011 | USD | 41.57 | 42.45 | 41.48 | 42.14 | 84.28 | +0.65 (+1.57%) | 8,900,119 |
16 Nov 2011 | USD | 41.2401 | 41.54 | 40.75 | 41.49 | 82.98 | +0.66 (+1.62%) | 3,358,991 |
15 Nov 2011 | USD | 41.13 | 41.29 | 40.61 | 40.83 | 81.66 | -0.21 (-0.51%) | 4,214,183 |
14 Nov 2011 | USD | 40.81 | 41.21 | 40.76 | 41.04 | 82.08 | +0.4 (+0.98%) | 2,660,341 |
11 Nov 2011 | USD | 40.95 | 40.95 | 40.56 | 40.64 | 81.28 | -0.82 (-1.98%) | 3,755,817 |
10 Nov 2011 | USD | 41.29 | 41.89 | 41.24 | 41.46 | 82.92 | -0.389 (-0.93%) | 6,145,898 |
9 Nov 2011 | USD | 41.29 | 41.94 | 41.112 | 41.8485 | 83.697 | +1.508 (+3.74%) | 7,133,895 |
8 Nov 2011 | USD | 40.66 | 41.05 | 40.31 | 40.34 | 80.68 | -0.53 (-1.30%) | 4,499,612 |
7 Nov 2011 | USD | 41.15 | 41.55 | 40.84 | 40.87 | 81.74 | -0.27 (-0.66%) | 4,449,825 |
4 Nov 2011 | USD | 41.22 | 41.61 | 41.06 | 41.14 | 82.28 | +0.24 (+0.59%) | 4,483,521 |
3 Nov 2011 | USD | 41.21 | 41.78 | 40.81 | 40.9 | 81.8 | -0.76 (-1.82%) | 6,189,371 |
2 Nov 2011 | USD | 41.71 | 42.06 | 41.5 | 41.66 | 83.32 | -0.65 (-1.54%) | 8,418,228 |
1 Nov 2011 | USD | 42.32 | 42.5 | 41.84 | 42.31 | 84.62 | +1.11 (+2.69%) | 13,105,837 |
31 Oct 2011 | USD | 40.67 | 41.23 | 40.63 | 41.2 | 82.4 | +1.01 (+2.51%) | 5,042,125 |
28 Oct 2011 | USD | 40.4 | 40.47 | 40.15 | 40.19 | 80.38 | -0.04 (-0.10%) | 4,913,879 |
27 Oct 2011 | USD | 40.56 | 40.882 | 39.95 | 40.23 | 80.46 | -1.45 (-3.48%) | 17,883,179 |
26 Oct 2011 | USD | 41.64 | 42.3893 | 41.52 | 41.68 | 83.36 | -0.41 (-0.97%) | 7,846,210 |
25 Oct 2011 | USD | 41.49 | 42.19 | 41.47 | 42.09 | 84.18 | +0.8 (+1.94%) | 8,475,253 |
24 Oct 2011 | USD | 41.74 | 41.7801 | 41.19 | 41.29 | 82.58 | -0.55 (-1.31%) | 9,012,597 |
21 Oct 2011 | USD | 42.14 | 42.26 | 41.76 | 41.84 | 83.68 | -0.82 (-1.92%) | 7,607,038 |
20 Oct 2011 | USD | 42.7 | 43.29 | 42.48 | 42.66 | 85.32 | -0.16 (-0.37%) | 10,046,402 |
19 Oct 2011 | USD | 42.39 | 42.96 | 42.13 | 42.82 | 85.64 | +0.51 (+1.21%) | 6,323,048 |
18 Oct 2011 | USD | 43.21 | 43.55 | 42 | 42.31 | 84.62 | -0.86 (-1.99%) | 11,797,802 |
17 Oct 2011 | USD | 42.55 | 43.27 | 42.54 | 43.17 | 86.34 | +0.79 (+1.86%) | 7,302,873 |
14 Oct 2011 | USD | 42.6 | 42.83 | 42.35 | 42.38 | 84.76 | -0.75 (-1.74%) | 8,122,289 |
13 Oct 2011 | USD | 43.27 | 43.6 | 42.98 | 43.13 | 86.26 | +0.1 (+0.23%) | 7,181,906 |