Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2012 | USD | 47.13 | 47.26 | 46.96 | 47.19 | 47.19 | +0.25 (+0.53%) | 194,100 |
6 Dec 2012 | USD | 45.86 | 47.01 | 45.85 | 46.94 | 46.94 | +1.15 (+2.51%) | 223,300 |
5 Dec 2012 | USD | 45.7 | 45.94 | 45.52 | 45.79 | 45.79 | +0.09 (+0.20%) | 211,300 |
4 Dec 2012 | USD | 46.28 | 46.28 | 45.64 | 45.7 | 45.7 | -0.27 (-0.59%) | 198,400 |
3 Dec 2012 | USD | 46.56 | 46.81 | 45.88 | 45.97 | 45.97 | -0.35 (-0.76%) | 171,800 |
30 Nov 2012 | USD | 46.72 | 46.76 | 46.29 | 46.32 | 46.32 | -0.39 (-0.83%) | 180,700 |
29 Nov 2012 | USD | 46.94 | 46.99 | 46.67 | 46.71 | 46.71 | -0.06 (-0.13%) | 188,500 |
28 Nov 2012 | USD | 46.65 | 46.77 | 46.44 | 46.77 | 46.77 | +0.12 (+0.26%) | 123,400 |
27 Nov 2012 | USD | 46.67 | 47.02 | 46.6 | 46.65 | 46.65 | +0.03 (+0.06%) | 98,200 |
26 Nov 2012 | USD | 46.87 | 47 | 46.37 | 46.62 | 46.62 | -0.34 (-0.72%) | 127,300 |
23 Nov 2012 | USD | 46.93 | 47.17 | 46.67 | 46.96 | 46.96 | +0.25 (+0.54%) | 75,200 |
22 Nov 2012 | USD | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 46.67 | 46.85 | 46.48 | 46.71 | 46.71 | +0.07 (+0.15%) | 139,000 |
20 Nov 2012 | USD | 46.44 | 46.64 | 46.35 | 46.64 | 46.64 | +0.25 (+0.54%) | 112,100 |
19 Nov 2012 | USD | 46.5 | 46.54 | 46.08 | 46.39 | 46.39 | +0.27 (+0.59%) | 206,400 |
16 Nov 2012 | USD | 46.36 | 46.39 | 45.6 | 46.12 | 46.12 | -0.17 (-0.37%) | 199,700 |
15 Nov 2012 | USD | 45.71 | 46.37 | 45.6 | 46.29 | 46.29 | +0.7 (+1.54%) | 409,100 |
14 Nov 2012 | USD | 46.49 | 46.53 | 45.41 | 45.59 | 45.59 | -0.73 (-1.58%) | 220,000 |
13 Nov 2012 | USD | 46.51 | 46.84 | 46.26 | 46.32 | 46.32 | -0.46 (-0.98%) | 205,700 |
12 Nov 2012 | USD | 46.94 | 47.06 | 46.57 | 46.78 | 46.78 | -0.09 (-0.19%) | 220,200 |
9 Nov 2012 | USD | 46.7 | 47.02 | 46.14 | 46.87 | 46.87 | -0.16 (-0.34%) | 378,800 |
8 Nov 2012 | USD | 49.57 | 49.57 | 46.98 | 47.03 | 47.03 | -2.69 (-5.41%) | 546,800 |
7 Nov 2012 | USD | 50.48 | 50.48 | 49.49 | 49.72 | 49.72 | -0.72 (-1.43%) | 280,300 |
6 Nov 2012 | USD | 50.04 | 50.47 | 49.87 | 50.44 | 50.44 | +0.59 (+1.18%) | 141,400 |
5 Nov 2012 | USD | 49.48 | 50.09 | 49.47 | 49.85 | 49.85 | +0.2 (+0.40%) | 140,300 |
2 Nov 2012 | USD | 50.24 | 50.24 | 49.6 | 49.65 | 49.65 | -0.23 (-0.46%) | 146,500 |
1 Nov 2012 | USD | 49.53 | 50.02 | 49.38 | 49.88 | 49.88 | +0.2 (+0.40%) | 107,500 |
31 Oct 2012 | USD | 49.79 | 49.91 | 49.36 | 49.68 | 49.68 | -0.04 (-0.08%) | 87,200 |
30 Oct 2012 | USD | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.0 (0.0%) | 0 |