Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2010 | USD | 54.75 | 55.71 | 53.79 | 54.03 | 162.09 | -0.51 (-0.94%) | 23,100 |
8 Jun 2010 | USD | 54.75 | 55.05 | 53.43 | 54.54 | 163.62 | +0.48 (+0.89%) | 8,500 |
7 Jun 2010 | USD | 56.67 | 56.67 | 54 | 54.06 | 162.18 | -1.83 (-3.27%) | 17,700 |
4 Jun 2010 | USD | 57.03 | 57.84 | 55.65 | 55.89 | 167.67 | -2.55 (-4.36%) | 27,400 |
3 Jun 2010 | USD | 58.68 | 58.8 | 57.66 | 58.44 | 175.32 | +0.45 (+0.78%) | 11,400 |
2 Jun 2010 | USD | 56.55 | 57.99 | 56.52 | 57.99 | 173.97 | +1.68 (+2.98%) | 11,500 |
1 Jun 2010 | USD | 57.39 | 58.2 | 56.31 | 56.31 | 168.93 | -1.44 (-2.49%) | 22,400 |
31 May 2010 | USD | 57.75 | 57.75 | 57.75 | 57.75 | 173.25 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 58.98 | 58.98 | 57.18 | 57.75 | 173.25 | -1.23 (-2.09%) | 8,000 |
27 May 2010 | USD | 58.17 | 58.98 | 57.03 | 58.98 | 176.94 | +3.51 (+6.33%) | 14,400 |
26 May 2010 | USD | 56.25 | 57.18 | 55.35 | 55.47 | 166.41 | -0.36 (-0.64%) | 85,900 |
25 May 2010 | USD | 54.3 | 55.98 | 53.55 | 55.83 | 167.49 | -0.78 (-1.38%) | 13,200 |
24 May 2010 | USD | 58.02 | 58.02 | 56.61 | 56.61 | 169.83 | -1.59 (-2.73%) | 5,000 |
21 May 2010 | USD | 55.8 | 59.04 | 55.56 | 58.2 | 174.6 | +1.5 (+2.65%) | 22,700 |
20 May 2010 | USD | 57.09 | 58.05 | 55.8 | 56.7 | 170.1 | -2.55 (-4.30%) | 37,800 |
19 May 2010 | USD | 59.43 | 59.49 | 57.72 | 59.25 | 177.75 | 0.0 (0.0%) | 26,100 |
18 May 2010 | USD | 61.05 | 63.27 | 59.07 | 59.25 | 177.75 | -1.86 (-3.04%) | 27,800 |
17 May 2010 | USD | 61.68 | 62.28 | 59.82 | 61.11 | 183.33 | -0.84 (-1.36%) | 60,800 |
14 May 2010 | USD | 63.57 | 63.57 | 61.11 | 61.95 | 185.85 | -1.83 (-2.87%) | 24,700 |
13 May 2010 | USD | 64.68 | 65.22 | 63.75 | 63.78 | 191.34 | -1.11 (-1.71%) | 6,600 |
12 May 2010 | USD | 64.5 | 65.07 | 63.93 | 64.89 | 194.67 | +1.5 (+2.37%) | 12,400 |
11 May 2010 | USD | 63.72 | 64.35 | 62.94 | 63.39 | 190.17 | -1.38 (-2.13%) | 28,000 |
10 May 2010 | USD | 65.07 | 65.61 | 63.24 | 64.77 | 194.31 | +3.99 (+6.56%) | 38,900 |
7 May 2010 | USD | 62.88 | 62.88 | 59.01 | 60.78 | 182.34 | -0.87 (-1.41%) | 48,900 |
6 May 2010 | USD | 64.41 | 64.86 | 55.5 | 61.65 | 184.95 | -3.03 (-4.68%) | 25,500 |
5 May 2010 | USD | 65.25 | 65.82 | 64.2 | 64.68 | 194.04 | -1.98 (-2.97%) | 14,900 |
4 May 2010 | USD | 68.43 | 68.43 | 66.3 | 66.66 | 199.98 | -3.45 (-4.92%) | 23,600 |
3 May 2010 | USD | 69.39 | 70.53 | 69.36 | 70.11 | 210.33 | +1.26 (+1.83%) | 9,000 |
30 Apr 2010 | USD | 70.74 | 71.01 | 68.85 | 68.85 | 206.55 | -2.31 (-3.25%) | 10,800 |
29 Apr 2010 | USD | 70.29 | 71.22 | 70.29 | 71.16 | 213.48 | +2.58 (+3.76%) | 17,700 |