Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2010 | USD | 55.34 | 56.38 | 54.91 | 56.02 | 14.005 | +0.6 (+1.08%) | 203,172 |
10 Dec 2010 | USD | 55.64 | 55.75 | 55.16 | 55.42 | 13.855 | -0.08 (-0.14%) | 138,036 |
9 Dec 2010 | USD | 55.5 | 55.78 | 53.7902 | 55.5 | 13.875 | +0.5 (+0.91%) | 715,564 |
8 Dec 2010 | USD | 54.46 | 55.24 | 54.13 | 55 | 13.75 | +0.33 (+0.60%) | 183,360 |
7 Dec 2010 | USD | 54.03 | 55 | 53.75 | 54.67 | 13.6675 | +1.08 (+2.02%) | 467,652 |
6 Dec 2010 | USD | 53.48 | 53.8 | 53.27 | 53.59 | 13.3975 | +0.59 (+1.11%) | 331,948 |
3 Dec 2010 | USD | 53.32 | 53.55 | 52.91 | 53 | 13.25 | -0.32 (-0.60%) | 74,256 |
2 Dec 2010 | USD | 53.5 | 53.61 | 53.11 | 53.32 | 13.33 | +0.22 (+0.41%) | 206,632 |
1 Dec 2010 | USD | 54.66 | 54.96 | 52.28 | 53.1 | 13.275 | -1.15 (-2.12%) | 614,004 |
30 Nov 2010 | USD | 52.1 | 54.37 | 51.76 | 54.25 | 13.5625 | +2.13 (+4.09%) | 3,769,772 |
29 Nov 2010 | USD | 51.2 | 52.2 | 50.86 | 52.12 | 13.03 | +1.01 (+1.98%) | 470,440 |
26 Nov 2010 | USD | 51.07 | 51.17 | 50.625 | 51.11 | 12.7775 | -0.14 (-0.27%) | 170,112 |
25 Nov 2010 | USD | 51.25 | 51.25 | 51.25 | 51.25 | 12.8125 | 0.0 (0.0%) | 0 |
24 Nov 2010 | USD | 51.29 | 51.31 | 50.8 | 51.25 | 12.8125 | +0.23 (+0.45%) | 271,932 |
23 Nov 2010 | USD | 51.75 | 52 | 50.85 | 51.02 | 12.755 | -0.95 (-1.83%) | 319,692 |
22 Nov 2010 | USD | 52.02 | 52.24 | 51.82 | 51.97 | 12.9925 | -0.03 (-0.06%) | 285,452 |
19 Nov 2010 | USD | 52.64 | 52.64 | 51.81 | 52 | 13 | -0.43 (-0.82%) | 385,128 |
18 Nov 2010 | USD | 52.6 | 52.6 | 52.23 | 52.43 | 13.1075 | +0.09 (+0.17%) | 198,488 |
17 Nov 2010 | USD | 53 | 53 | 51.79 | 52.34 | 13.085 | -0.59 (-1.11%) | 273,796 |
16 Nov 2010 | USD | 53.04 | 53.52 | 52.25 | 52.93 | 13.2325 | +0.06 (+0.11%) | 344,400 |
15 Nov 2010 | USD | 52.91 | 53.15 | 52.5 | 52.87 | 13.2175 | +0.43 (+0.82%) | 325,520 |
12 Nov 2010 | USD | 52.93 | 53.13 | 52.25 | 52.44 | 13.11 | -0.16 (-0.30%) | 380,324 |
11 Nov 2010 | USD | 52.25 | 53.22 | 52.23 | 52.6 | 13.15 | +0.35 (+0.67%) | 774,372 |
10 Nov 2010 | USD | 52.01 | 52.98 | 52.01 | 52.25 | 13.0625 | +0.25 (+0.48%) | 476,892 |
9 Nov 2010 | USD | 52.35 | 52.44 | 51.9 | 52 | 13 | -0.21 (-0.40%) | 515,692 |
8 Nov 2010 | USD | 53.42 | 53.48 | 51.78 | 52.21 | 13.0525 | -1.21 (-2.27%) | 265,124 |
5 Nov 2010 | USD | 53.03 | 53.72 | 52.55 | 53.42 | 13.355 | +0.67 (+1.27%) | 1,248,364 |
4 Nov 2010 | USD | 51.02 | 52.97 | 50.6 | 52.75 | 13.1875 | +2.15 (+4.25%) | 1,776,612 |
3 Nov 2010 | USD | 52 | 52.6 | 49.99 | 50.6 | 12.65 | -1.63 (-3.12%) | 987,160 |
2 Nov 2010 | USD | 51.42 | 52.24 | 51.42 | 52.23 | 13.0575 | +1.16 (+2.27%) | 605,920 |