Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | USD | 66.96 | 67.92 | 65.67 | 67.44 | 202.32 | +0.63 (+0.94%) | 30,300 |
7 Jul 2009 | USD | 69.84 | 69.87 | 66.45 | 66.81 | 200.43 | -3.09 (-4.42%) | 43,000 |
6 Jul 2009 | USD | 70.74 | 71.04 | 68.4 | 69.9 | 209.7 | -2.52 (-3.48%) | 18,800 |
3 Jul 2009 | USD | 72.42 | 72.42 | 72.42 | 72.42 | 217.26 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 73.14 | 73.14 | 72 | 72.42 | 217.26 | -1.44 (-1.95%) | 8,300 |
1 Jul 2009 | USD | 74.61 | 75.21 | 73.77 | 73.86 | 221.58 | +0.81 (+1.11%) | 31,500 |
30 Jun 2009 | USD | 73.26 | 74.22 | 72.3 | 73.05 | 219.15 | +0.54 (+0.74%) | 54,900 |
29 Jun 2009 | USD | 73.17 | 73.95 | 72.24 | 72.51 | 217.53 | -0.12 (-0.17%) | 8,700 |
26 Jun 2009 | USD | 73.44 | 73.44 | 72.39 | 72.63 | 217.89 | -1.14 (-1.55%) | 9,100 |
25 Jun 2009 | USD | 72 | 73.77 | 72 | 73.77 | 221.31 | +0.9 (+1.24%) | 18,200 |
24 Jun 2009 | USD | 71.97 | 73.95 | 71.82 | 72.87 | 218.61 | +2.55 (+3.63%) | 33,700 |
23 Jun 2009 | USD | 69 | 71.31 | 69 | 70.32 | 210.96 | +1.17 (+1.69%) | 12,700 |
22 Jun 2009 | USD | 72.48 | 72.48 | 69.06 | 69.15 | 207.45 | -4.74 (-6.41%) | 35,500 |
19 Jun 2009 | USD | 74.46 | 75 | 73.62 | 73.89 | 221.67 | +1.35 (+1.86%) | 39,200 |
18 Jun 2009 | USD | 72.6 | 73.62 | 71.94 | 72.54 | 217.62 | +0.12 (+0.17%) | 10,000 |
17 Jun 2009 | USD | 73.05 | 73.5 | 71.31 | 72.42 | 217.26 | -0.78 (-1.07%) | 37,100 |
16 Jun 2009 | USD | 75.9 | 76.38 | 72.87 | 73.2 | 219.6 | -2.37 (-3.14%) | 20,400 |
15 Jun 2009 | USD | 76.53 | 76.62 | 75.03 | 75.57 | 226.71 | -2.43 (-3.12%) | 28,200 |
12 Jun 2009 | USD | 78 | 79.02 | 76.92 | 78 | 234 | -1.17 (-1.48%) | 14,600 |
11 Jun 2009 | USD | 79.11 | 80.01 | 78.45 | 79.17 | 237.51 | +0.3 (+0.38%) | 18,700 |
10 Jun 2009 | USD | 78.72 | 79.38 | 76.5 | 78.87 | 236.61 | +0.6 (+0.77%) | 42,700 |
9 Jun 2009 | USD | 76.41 | 78.72 | 76.2 | 78.27 | 234.81 | +2.01 (+2.64%) | 15,600 |
8 Jun 2009 | USD | 75.27 | 76.53 | 73.5 | 76.26 | 228.78 | -0.18 (-0.24%) | 22,700 |
5 Jun 2009 | USD | 77.28 | 78.3 | 75.69 | 76.44 | 229.32 | -1.29 (-1.66%) | 38,600 |
4 Jun 2009 | USD | 76.56 | 78.03 | 75.96 | 77.73 | 233.19 | +2.49 (+3.31%) | 23,500 |
3 Jun 2009 | USD | 77.7 | 77.85 | 74.4 | 75.24 | 225.72 | -3.93 (-4.96%) | 24,700 |
2 Jun 2009 | USD | 79.44 | 79.98 | 78 | 79.17 | 237.51 | -0.81 (-1.01%) | 24,700 |
1 Jun 2009 | USD | 78.78 | 80.64 | 78.6 | 79.98 | 239.94 | +2.4 (+3.09%) | 60,900 |
29 May 2009 | USD | 76.47 | 77.61 | 76.29 | 77.58 | 232.74 | +1.53 (+2.01%) | 27,300 |
28 May 2009 | USD | 77.1 | 77.46 | 74.97 | 76.05 | 228.15 | -0.69 (-0.90%) | 29,900 |