Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | USD | 59.22 | 59.5 | 58.89 | 58.89 | 14.7225 | -0.05 (-0.08%) | 180,971 |
15 May 2012 | USD | 58.89 | 59.53 | 58.7 | 58.94 | 14.735 | -0.27 (-0.46%) | 1,961 |
14 May 2012 | USD | 59.17 | 59.6 | 59.15 | 59.21 | 14.8025 | -1 (-1.66%) | 4,536 |
11 May 2012 | USD | 60.1 | 60.83 | 60.1 | 60.21 | 15.0525 | -0.82 (-1.34%) | 3,131 |
10 May 2012 | USD | 61.46 | 61.8 | 61.03 | 61.03 | 15.2575 | -0.23 (-0.38%) | 4,132 |
9 May 2012 | USD | 61.25 | 61.82 | 60.98 | 61.26 | 15.315 | -1.11 (-1.78%) | 5,476 |
8 May 2012 | USD | 62.57 | 62.57 | 61.76 | 62.37 | 15.5925 | -1.3 (-2.04%) | 4,274 |
7 May 2012 | USD | 63.29 | 63.82 | 63.29 | 63.67 | 15.9175 | -0.51 (-0.79%) | 3,318 |
4 May 2012 | USD | 64.14 | 64.19 | 63.38 | 64.18 | 16.045 | +1.37 (+2.18%) | 3,559 |
3 May 2012 | USD | 63.56 | 63.63 | 62.81 | 62.81 | 15.7025 | +0.65 (+1.05%) | 3,615 |
2 May 2012 | USD | 62.34 | 62.45 | 62.05 | 62.16 | 15.54 | -0.79 (-1.25%) | 6,125 |
1 May 2012 | USD | 62.69 | 63.25 | 62.47 | 62.95 | 15.7375 | +0.82 (+1.32%) | 2,673 |
30 Apr 2012 | USD | 63.05 | 63.05 | 62.06 | 62.13 | 15.5325 | -1.37 (-2.16%) | 3,353 |
27 Apr 2012 | USD | 63.56 | 63.56 | 63.17 | 63.5 | 15.875 | +0.19 (+0.30%) | 2,588 |
26 Apr 2012 | USD | 62.87 | 63.47 | 62.83 | 63.31 | 15.8275 | +0.21 (+0.33%) | 2,747 |
25 Apr 2012 | USD | 62.35 | 63.22 | 62.35 | 63.1 | 15.775 | +1.85 (+3.02%) | 13,168 |
24 Apr 2012 | USD | 60.86 | 61.57 | 60.86 | 61.25 | 15.3125 | +1.24 (+2.07%) | 12,687 |
23 Apr 2012 | USD | 60.37 | 60.44 | 60.01 | 60.01 | 15.0025 | -1.72 (-2.79%) | 3,318 |
20 Apr 2012 | USD | 61.59 | 61.79 | 61.41 | 61.73 | 15.4325 | +0.28 (+0.46%) | 4,115 |
19 Apr 2012 | USD | 60.844 | 61.45 | 60.844 | 61.45 | 15.3625 | +1.46 (+2.43%) | 615 |
18 Apr 2012 | USD | 59.62 | 59.99 | 59.62 | 59.99 | 14.9975 | +0.64 (+1.08%) | 7,979 |
17 Apr 2012 | USD | 59.18 | 59.9 | 59.18 | 59.35 | 14.8375 | -2.72 (-4.38%) | 2,793 |
16 Apr 2012 | USD | 62.19 | 63.06 | 62.07 | 62.07 | 15.5175 | +0.52 (+0.84%) | 1,965 |
13 Apr 2012 | USD | 61.9 | 62.2 | 61.55 | 61.55 | 15.3875 | -0.76 (-1.22%) | 2,719 |
12 Apr 2012 | USD | 61.45 | 63 | 61.45 | 62.31 | 15.5775 | +1.19 (+1.95%) | 1,791 |
11 Apr 2012 | USD | 61.55 | 61.76 | 61.05 | 61.12 | 15.28 | -0.13 (-0.21%) | 10,789 |
10 Apr 2012 | USD | 61.25 | 61.52 | 61.02 | 61.25 | 15.3125 | -0.02 (-0.03%) | 4,338 |
9 Apr 2012 | USD | 60.5 | 62.02 | 60.5 | 61.27 | 15.3175 | -0.87 (-1.40%) | 1,909 |
6 Apr 2012 | USD | 62.14 | 62.14 | 62.14 | 62.14 | 15.535 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 61.49 | 62.15 | 61.49 | 62.14 | 15.535 | +0.8 (+1.30%) | 24,962 |