Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2013 | USD | 53.99 | 54.37 | 53.74 | 54.24 | 54.24 | +0.02 (+0.04%) | 406,000 |
4 Jul 2013 | USD | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 54.04 | 54.27 | 53.9 | 54.22 | 54.22 | +0.11 (+0.20%) | 80,600 |
2 Jul 2013 | USD | 53.98 | 54.63 | 53.91 | 54.11 | 54.11 | -0.17 (-0.31%) | 263,800 |
1 Jul 2013 | USD | 54.12 | 54.53 | 54.06 | 54.28 | 54.28 | +0.15 (+0.28%) | 112,800 |
28 Jun 2013 | USD | 54.24 | 54.5 | 54.09 | 54.13 | 54.13 | -0.28 (-0.51%) | 265,800 |
27 Jun 2013 | USD | 54.96 | 54.96 | 54.27 | 54.41 | 54.41 | -0.14 (-0.26%) | 395,900 |
26 Jun 2013 | USD | 53.96 | 54.78 | 53.89 | 54.55 | 54.55 | +0.99 (+1.85%) | 653,900 |
25 Jun 2013 | USD | 52.36 | 54.19 | 52.2 | 53.56 | 53.56 | +1.48 (+2.84%) | 862,000 |
24 Jun 2013 | USD | 52.18 | 52.44 | 51.86 | 52.08 | 52.08 | -0.6 (-1.14%) | 277,600 |
21 Jun 2013 | USD | 53.03 | 53.22 | 52.4 | 52.68 | 52.68 | -0.64 (-1.20%) | 327,000 |
20 Jun 2013 | USD | 53.49 | 53.77 | 53.29 | 53.32 | 53.32 | -0.85 (-1.57%) | 565,000 |
19 Jun 2013 | USD | 55.1 | 55.12 | 54.08 | 54.17 | 54.17 | -0.76 (-1.38%) | 311,700 |
18 Jun 2013 | USD | 53.83 | 54.98 | 53.83 | 54.93 | 54.93 | +1.99 (+3.76%) | 718,200 |
17 Jun 2013 | USD | 52.9 | 53.2 | 52.81 | 52.94 | 52.94 | +0.23 (+0.44%) | 230,000 |
14 Jun 2013 | USD | 53 | 53.28 | 52.61 | 52.71 | 52.71 | -0.42 (-0.79%) | 517,900 |
13 Jun 2013 | USD | 52.69 | 53.13 | 52.4 | 53.13 | 53.13 | +0.43 (+0.82%) | 451,600 |
12 Jun 2013 | USD | 53.41 | 53.45 | 52.64 | 52.7 | 52.7 | -0.55 (-1.03%) | 258,100 |
11 Jun 2013 | USD | 52.89 | 53.69 | 52.78 | 53.25 | 53.25 | +0.04 (+0.08%) | 170,600 |
10 Jun 2013 | USD | 53.22 | 53.4 | 52.98 | 53.21 | 53.21 | +0.08 (+0.15%) | 143,000 |
7 Jun 2013 | USD | 53.12 | 53.34 | 52.51 | 53.13 | 53.13 | +0.31 (+0.59%) | 294,000 |
6 Jun 2013 | USD | 52.34 | 53 | 52 | 52.82 | 52.82 | +0.36 (+0.69%) | 510,900 |
5 Jun 2013 | USD | 53.29 | 53.29 | 51.99 | 52.46 | 52.46 | -0.85 (-1.59%) | 370,700 |
4 Jun 2013 | USD | 53.42 | 54.07 | 53.1 | 53.31 | 53.31 | -0.29 (-0.54%) | 436,000 |
3 Jun 2013 | USD | 53.11 | 53.9 | 53.11 | 53.6 | 53.6 | +0.39 (+0.73%) | 258,300 |
31 May 2013 | USD | 53.54 | 53.73 | 52.88 | 53.21 | 53.21 | -0.57 (-1.06%) | 622,000 |
30 May 2013 | USD | 54.27 | 54.64 | 53.76 | 53.78 | 53.78 | -0.54 (-0.99%) | 120,800 |
29 May 2013 | USD | 54.23 | 54.44 | 53.78 | 54.32 | 54.32 | -0.02 (-0.04%) | 221,400 |
28 May 2013 | USD | 54.37 | 55.13 | 54.23 | 54.34 | 54.34 | -0.33 (-0.60%) | 196,800 |
27 May 2013 | USD | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 0.0 (0.0%) | 0 |