Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2012 | USD | 55.3 | 56.35 | 54.86 | 55.59 | 55.59 | +0.54 (+0.98%) | 474,900 |
10 May 2012 | USD | 55.9 | 56.42 | 54.9 | 55.05 | 55.05 | -0.7 (-1.26%) | 462,700 |
9 May 2012 | USD | 56.04 | 56.16 | 54.95 | 55.75 | 55.75 | -1.38 (-2.42%) | 631,700 |
8 May 2012 | USD | 57.86 | 58.02 | 56.78 | 57.13 | 57.13 | -1.17 (-2.01%) | 475,300 |
7 May 2012 | USD | 57.35 | 58.31 | 57.22 | 58.3 | 58.3 | +0.94 (+1.64%) | 344,800 |
4 May 2012 | USD | 57.28 | 57.53 | 56.9 | 57.36 | 57.36 | -0.25 (-0.43%) | 216,500 |
3 May 2012 | USD | 57.59 | 57.96 | 57.56 | 57.61 | 57.61 | -0.08 (-0.14%) | 157,000 |
2 May 2012 | USD | 57.66 | 57.95 | 57.32 | 57.69 | 57.69 | -0.35 (-0.60%) | 208,100 |
1 May 2012 | USD | 57.56 | 58.47 | 57.45 | 58.04 | 58.04 | +0.35 (+0.61%) | 225,900 |
30 Apr 2012 | USD | 57.77 | 57.9 | 57.17 | 57.69 | 57.69 | -0.23 (-0.40%) | 228,900 |
27 Apr 2012 | USD | 56.55 | 57.99 | 56.46 | 57.92 | 57.92 | +1.46 (+2.59%) | 331,300 |
26 Apr 2012 | USD | 55.48 | 56.51 | 55.42 | 56.46 | 56.46 | +1.1 (+1.99%) | 307,100 |
25 Apr 2012 | USD | 54.74 | 55.42 | 54.61 | 55.36 | 55.36 | +0.95 (+1.75%) | 147,500 |
24 Apr 2012 | USD | 54.98 | 55.15 | 54.37 | 54.41 | 54.41 | -0.47 (-0.86%) | 195,400 |
23 Apr 2012 | USD | 54.32 | 54.95 | 54.29 | 54.88 | 54.88 | -0.04 (-0.07%) | 216,200 |
20 Apr 2012 | USD | 54.47 | 55.22 | 54.38 | 54.92 | 54.92 | +0.72 (+1.33%) | 185,300 |
19 Apr 2012 | USD | 54.95 | 55.17 | 54.05 | 54.2 | 54.2 | -0.88 (-1.60%) | 208,200 |
18 Apr 2012 | USD | 54.13 | 55.11 | 54.13 | 55.08 | 55.08 | +0.85 (+1.57%) | 211,400 |
17 Apr 2012 | USD | 53.96 | 54.45 | 53.85 | 54.23 | 54.23 | +0.66 (+1.23%) | 162,300 |
16 Apr 2012 | USD | 53.86 | 54.22 | 53.34 | 53.57 | 53.57 | -0.16 (-0.30%) | 251,700 |
13 Apr 2012 | USD | 53.98 | 54.32 | 53.5 | 53.73 | 53.73 | -0.3 (-0.56%) | 234,800 |
12 Apr 2012 | USD | 54.03 | 54.22 | 53.76 | 54.03 | 54.03 | +0.06 (+0.11%) | 158,100 |
11 Apr 2012 | USD | 52.9 | 54.29 | 52.72 | 53.97 | 53.97 | +1.33 (+2.53%) | 351,700 |
10 Apr 2012 | USD | 53.12 | 53.5 | 52.47 | 52.64 | 52.64 | -0.7 (-1.31%) | 163,500 |
9 Apr 2012 | USD | 53.06 | 53.51 | 52.9 | 53.34 | 53.34 | -0.1 (-0.19%) | 102,300 |
6 Apr 2012 | USD | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 53.73 | 53.74 | 53.2 | 53.44 | 53.44 | -0.38 (-0.71%) | 236,300 |
4 Apr 2012 | USD | 53.64 | 53.99 | 53.35 | 53.82 | 53.82 | -0.87 (-1.59%) | 309,400 |
3 Apr 2012 | USD | 54.59 | 54.76 | 54.34 | 54.69 | 54.69 | +0.09 (+0.16%) | 213,100 |
2 Apr 2012 | USD | 53.6 | 54.76 | 53.5 | 54.6 | 54.6 | +1.06 (+1.98%) | 252,100 |