Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2010 | USD | 65.26 | 65.92 | 65.13 | 65.84 | 65.84 | +0.2 (+0.30%) | 309,303 |
22 Dec 2010 | USD | 65.62 | 65.9899 | 65.39 | 65.64 | 65.64 | +0.11 (+0.17%) | 395,777 |
21 Dec 2010 | USD | 65.8 | 66 | 65.35 | 65.53 | 65.53 | -0.1 (-0.15%) | 340,117 |
20 Dec 2010 | USD | 65.86 | 65.9 | 65.37 | 65.63 | 65.63 | -0.23 (-0.35%) | 609,223 |
17 Dec 2010 | USD | 65.31 | 65.94 | 65.02 | 65.86 | 65.86 | +0.33 (+0.50%) | 1,148,931 |
16 Dec 2010 | USD | 65.55 | 65.7 | 65.34 | 65.53 | 65.53 | +0.08 (+0.12%) | 541,341 |
15 Dec 2010 | USD | 65.33 | 65.74 | 65.04 | 65.45 | 65.45 | -0.08 (-0.12%) | 568,222 |
14 Dec 2010 | USD | 65.53 | 66.07 | 65.32 | 65.53 | 65.53 | -0.02 (-0.03%) | 563,572 |
13 Dec 2010 | USD | 65.62 | 65.85 | 65.39 | 65.55 | 65.55 | +0.05 (+0.08%) | 422,981 |
10 Dec 2010 | USD | 65.51 | 65.7 | 65.26 | 65.5 | 65.5 | +0.2 (+0.31%) | 647,234 |
9 Dec 2010 | USD | 65.71 | 65.9 | 65.28 | 65.3 | 65.3 | -0.06 (-0.09%) | 607,124 |
8 Dec 2010 | USD | 65.28 | 65.43 | 65.11 | 65.36 | 65.36 | +0.32 (+0.49%) | 574,133 |
7 Dec 2010 | USD | 65.14 | 65.42 | 64.82 | 65.04 | 65.04 | +0.3 (+0.46%) | 655,586 |
6 Dec 2010 | USD | 65.16 | 65.16 | 64.64 | 64.74 | 64.74 | -0.21 (-0.32%) | 574,895 |
3 Dec 2010 | USD | 65.06 | 65.48 | 64.63 | 64.95 | 64.95 | -0.2 (-0.31%) | 599,320 |
2 Dec 2010 | USD | 64.52 | 65.75 | 64.22 | 65.15 | 65.15 | +0.8 (+1.24%) | 1,218,655 |
1 Dec 2010 | USD | 63.62 | 64.79 | 63.522 | 64.35 | 64.35 | +1.1 (+1.74%) | 934,220 |
30 Nov 2010 | USD | 62.53 | 63.51 | 62.2678 | 63.25 | 63.25 | +0.4 (+0.64%) | 966,522 |
29 Nov 2010 | USD | 62.45 | 62.96 | 62.4 | 62.85 | 62.85 | -0.18 (-0.29%) | 742,809 |
26 Nov 2010 | USD | 62.67 | 63.23 | 62.5 | 63.03 | 63.03 | +0.03 (+0.05%) | 283,548 |
25 Nov 2010 | USD | 63 | 63 | 63 | 63 | 63 | 0.0 (0.0%) | 0 |
24 Nov 2010 | USD | 62.87 | 63.37 | 62.77 | 63 | 63 | +0.27 (+0.43%) | 675,382 |
23 Nov 2010 | USD | 62.52 | 62.94 | 61.99 | 62.73 | 62.73 | -0.2 (-0.32%) | 786,161 |
22 Nov 2010 | USD | 62.06 | 63.09 | 61.95 | 62.93 | 62.93 | +0.7 (+1.12%) | 959,773 |
19 Nov 2010 | USD | 62.23 | 62.45 | 61.458 | 62.23 | 62.23 | +0.08 (+0.13%) | 998,593 |
18 Nov 2010 | USD | 63.35 | 63.73 | 60.46 | 62.15 | 62.15 | -0.85 (-1.35%) | 3,067,956 |
17 Nov 2010 | USD | 63.23 | 63.5 | 62.74 | 63 | 63 | -0.1 (-0.16%) | 899,254 |
16 Nov 2010 | USD | 62.75 | 63.59 | 62.16 | 63.1 | 63.1 | +0.24 (+0.38%) | 1,246,359 |
15 Nov 2010 | USD | 63.22 | 63.6 | 62.75 | 62.86 | 62.86 | -0.03 (-0.05%) | 662,914 |
12 Nov 2010 | USD | 62.93 | 63.38 | 62.7 | 62.89 | 62.89 | -0.2 (-0.32%) | 569,448 |