Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2013 | USD | 54.1 | 54.34 | 53.78 | 54.01 | 54.01 | -0.25 (-0.46%) | 242,900 |
11 Apr 2013 | USD | 54.77 | 54.9 | 54.16 | 54.26 | 54.26 | -0.6 (-1.09%) | 323,400 |
10 Apr 2013 | USD | 54.02 | 54.87 | 53.89 | 54.86 | 54.86 | +0.93 (+1.72%) | 1,253,800 |
9 Apr 2013 | USD | 53.69 | 54.17 | 53.42 | 53.93 | 53.93 | +0.3 (+0.56%) | 449,900 |
8 Apr 2013 | USD | 53.41 | 53.64 | 53.1 | 53.63 | 53.63 | -0.04 (-0.07%) | 374,500 |
5 Apr 2013 | USD | 53.34 | 53.72 | 52.74 | 53.67 | 53.67 | -0.35 (-0.65%) | 551,000 |
4 Apr 2013 | USD | 53.47 | 54.07 | 53.28 | 54.02 | 54.02 | +0.3 (+0.56%) | 206,800 |
3 Apr 2013 | USD | 54.03 | 54.12 | 53.55 | 53.72 | 53.72 | -0.15 (-0.28%) | 271,200 |
2 Apr 2013 | USD | 53.85 | 54.1 | 53.77 | 53.87 | 53.87 | +0.12 (+0.22%) | 150,900 |
1 Apr 2013 | USD | 54.24 | 54.36 | 53.64 | 53.75 | 53.75 | -0.57 (-1.05%) | 457,500 |
29 Mar 2013 | USD | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 53.28 | 54.62 | 53.25 | 54.32 | 54.32 | +0.96 (+1.80%) | 622,400 |
27 Mar 2013 | USD | 53.16 | 53.66 | 52.89 | 53.36 | 53.36 | +0.14 (+0.26%) | 313,500 |
26 Mar 2013 | USD | 52.94 | 53.26 | 52.68 | 53.22 | 53.22 | +0.66 (+1.26%) | 190,600 |
25 Mar 2013 | USD | 52.61 | 52.88 | 52.32 | 52.56 | 52.56 | +0.14 (+0.27%) | 165,800 |
22 Mar 2013 | USD | 52.29 | 52.63 | 52.15 | 52.42 | 52.42 | +0.09 (+0.17%) | 217,100 |
21 Mar 2013 | USD | 52.14 | 52.64 | 52 | 52.33 | 52.33 | +0.23 (+0.44%) | 333,800 |
20 Mar 2013 | USD | 51.83 | 52.22 | 51.71 | 52.1 | 52.1 | +0.49 (+0.95%) | 508,300 |
19 Mar 2013 | USD | 51.24 | 51.62 | 51.17 | 51.61 | 51.61 | +0.2 (+0.39%) | 401,900 |
18 Mar 2013 | USD | 51.05 | 51.53 | 51 | 51.41 | 51.41 | -0.14 (-0.27%) | 104,400 |
15 Mar 2013 | USD | 51.78 | 51.89 | 51.4 | 51.55 | 51.55 | -0.18 (-0.35%) | 149,400 |
14 Mar 2013 | USD | 51.62 | 51.78 | 51.44 | 51.73 | 51.73 | +0.14 (+0.27%) | 105,200 |
13 Mar 2013 | USD | 51.24 | 51.62 | 51.24 | 51.59 | 51.59 | +0.43 (+0.84%) | 126,400 |
12 Mar 2013 | USD | 51.25 | 51.62 | 51.06 | 51.16 | 51.16 | -0.01 (-0.02%) | 134,600 |
11 Mar 2013 | USD | 51.06 | 51.31 | 50.83 | 51.17 | 51.17 | +0.04 (+0.08%) | 104,000 |
8 Mar 2013 | USD | 51.14 | 51.3 | 51.06 | 51.13 | 51.13 | +0.1 (+0.20%) | 84,600 |
7 Mar 2013 | USD | 50.92 | 51.15 | 50.87 | 51.03 | 51.03 | +0.12 (+0.24%) | 101,900 |
6 Mar 2013 | USD | 50.6 | 50.91 | 50.37 | 50.91 | 50.91 | +0.42 (+0.83%) | 274,800 |
5 Mar 2013 | USD | 50.07 | 50.73 | 50.07 | 50.49 | 50.49 | +0.54 (+1.08%) | 182,700 |
4 Mar 2013 | USD | 48.84 | 50.03 | 48.82 | 49.95 | 49.95 | +0.97 (+1.98%) | 247,300 |