Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2010 | USD | 32.99 | 34.61 | 32.88 | 34.53 | 34.53 | +1.71 (+5.21%) | 4,760,323 |
29 Jan 2010 | USD | 34.9 | 35.12 | 32.58 | 32.82 | 32.82 | -1.86 (-5.36%) | 8,815,653 |
28 Jan 2010 | USD | 35.5 | 35.59 | 33.52 | 34.68 | 34.68 | -0.04 (-0.12%) | 5,376,679 |
27 Jan 2010 | USD | 36.41 | 36.63 | 33.85 | 34.72 | 34.72 | -1.72 (-4.72%) | 10,000,680 |
26 Jan 2010 | USD | 35.88 | 37.25 | 35.54 | 36.44 | 36.44 | -0.62 (-1.67%) | 5,553,169 |
25 Jan 2010 | USD | 36.91 | 37.54 | 36.82 | 37.06 | 37.06 | +0.58 (+1.59%) | 4,284,358 |
22 Jan 2010 | USD | 37.06 | 37.5399 | 35.59 | 36.48 | 36.48 | -1.4 (-3.70%) | 8,629,837 |
21 Jan 2010 | USD | 39.36 | 39.58 | 37.34 | 37.88 | 37.88 | -1.68 (-4.25%) | 7,447,907 |
20 Jan 2010 | USD | 39.39 | 39.79 | 38.75 | 39.56 | 39.56 | -0.95 (-2.35%) | 5,217,116 |
19 Jan 2010 | USD | 39.82 | 40.68 | 39.78 | 40.51 | 40.51 | +0.76 (+1.91%) | 2,416,541 |
18 Jan 2010 | USD | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 40.12 | 40.33 | 39.63 | 39.75 | 39.75 | -0.77 (-1.90%) | 4,136,065 |
14 Jan 2010 | USD | 40.05 | 40.57 | 39.73 | 40.52 | 40.52 | +0.48 (+1.20%) | 2,908,610 |
13 Jan 2010 | USD | 39.66 | 40.31 | 39.15 | 40.04 | 40.04 | +0.37 (+0.93%) | 4,878,373 |
12 Jan 2010 | USD | 39.99 | 40.28 | 38.92 | 39.67 | 39.67 | -1.19 (-2.91%) | 4,383,937 |
11 Jan 2010 | USD | 41.31 | 41.45 | 40.5 | 40.86 | 40.86 | +0.32 (+0.79%) | 4,853,542 |
8 Jan 2010 | USD | 39 | 40.54 | 38.97 | 40.54 | 40.54 | +1.34 (+3.42%) | 4,395,652 |
7 Jan 2010 | USD | 38.96 | 39.5 | 38.665 | 39.2 | 39.2 | +0.01 (+0.03%) | 3,226,107 |
6 Jan 2010 | USD | 38.85 | 39.35 | 38.68 | 39.19 | 39.19 | +0.7 (+1.82%) | 4,467,260 |
5 Jan 2010 | USD | 37.76 | 38.67 | 37.34 | 38.49 | 38.49 | +1.05 (+2.80%) | 5,610,502 |
4 Jan 2010 | USD | 36.355 | 37.55 | 36.35 | 37.44 | 37.44 | +2.47 (+7.06%) | 4,325,254 |
1 Jan 2010 | USD | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 36.23 | 36.4 | 34.87 | 34.97 | 34.97 | -0.8 (-2.24%) | 6,836,601 |
30 Dec 2009 | USD | 36.76 | 36.78 | 35.44 | 35.77 | 35.77 | -1.34 (-3.61%) | 5,641,789 |
29 Dec 2009 | USD | 37.47 | 37.97 | 37.05 | 37.11 | 37.11 | -0.04 (-0.11%) | 2,478,276 |
28 Dec 2009 | USD | 38.19 | 38.45 | 37.01 | 37.15 | 37.15 | -0.67 (-1.77%) | 2,481,769 |
25 Dec 2009 | USD | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 38.09 | 38.32 | 37.51 | 37.82 | 37.82 | -0.15 (-0.40%) | 1,667,464 |
23 Dec 2009 | USD | 38.07 | 38.18 | 37.7 | 37.97 | 37.97 | +0.37 (+0.98%) | 2,411,726 |
22 Dec 2009 | USD | 37.36 | 37.79 | 37.29 | 37.6 | 37.6 | +0.39 (+1.05%) | 3,222,955 |