Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2012 | USD | 44.5 | 45 | 44.25 | 44.75 | 44.75 | +0.25 (+0.56%) | 7,815,200 |
15 Oct 2012 | USD | 45.5 | 45.5 | 44.5 | 44.5 | 44.5 | -1 (-2.20%) | 2,920,400 |
12 Oct 2012 | USD | 49 | 49 | 45.5 | 45.5 | 45.5 | -3 (-6.19%) | 8,502,700 |
11 Oct 2012 | USD | 48.5 | 49 | 47.75 | 48.5 | 48.5 | 0.0 (0.0%) | 915,500 |
10 Oct 2012 | USD | 47.5 | 48.5 | 47.5 | 48.5 | 48.5 | +0.5 (+1.04%) | 1,008,200 |
9 Oct 2012 | USD | 49 | 49.25 | 47.75 | 48 | 48 | -0.75 (-1.54%) | 3,069,400 |
8 Oct 2012 | USD | 48.25 | 49 | 48.25 | 48.75 | 48.75 | +0.5 (+1.04%) | 1,104,200 |
5 Oct 2012 | USD | 49.25 | 49.25 | 48.25 | 48.25 | 48.25 | -1 (-2.03%) | 1,777,600 |
4 Oct 2012 | USD | 47.75 | 49.25 | 47.75 | 49.25 | 49.25 | +2 (+4.23%) | 4,253,300 |
3 Oct 2012 | USD | 46 | 47.25 | 46 | 47.25 | 47.25 | +1.25 (+2.72%) | 1,842,500 |
2 Oct 2012 | USD | 46.5 | 46.5 | 45.75 | 46 | 46 | -0.5 (-1.08%) | 1,510,500 |
1 Oct 2012 | USD | 46.25 | 46.5 | 46 | 46.5 | 46.5 | +0.5 (+1.09%) | 959,600 |
28 Sep 2012 | USD | 46.5 | 46.5 | 45.25 | 46 | 46 | +0.25 (+0.55%) | 2,860,700 |
27 Sep 2012 | USD | 45.5 | 46.5 | 45.5 | 45.75 | 45.75 | +0.5 (+1.10%) | 2,546,800 |
26 Sep 2012 | USD | 45.75 | 45.75 | 44.75 | 45.25 | 45.25 | -1 (-2.16%) | 3,140,200 |
25 Sep 2012 | USD | 46.25 | 46.5 | 45.75 | 46.25 | 46.25 | +0.25 (+0.54%) | 2,069,300 |
24 Sep 2012 | USD | 45.75 | 47 | 45.75 | 46 | 46 | +0.75 (+1.66%) | 4,179,300 |
21 Sep 2012 | USD | 45 | 45.75 | 45 | 45.25 | 45.25 | +0.75 (+1.69%) | 5,363,400 |
20 Sep 2012 | USD | 43.75 | 44.5 | 43.75 | 44.5 | 44.5 | +0.5 (+1.14%) | 1,871,200 |
19 Sep 2012 | USD | 43.75 | 44.25 | 43.75 | 44 | 44 | 0.0 (0.0%) | 2,650,700 |
18 Sep 2012 | USD | 44.5 | 44.75 | 43.75 | 44 | 44 | -1 (-2.22%) | 3,739,200 |
17 Sep 2012 | USD | 44.25 | 45 | 43.75 | 45 | 45 | +0.75 (+1.69%) | 2,976,400 |
14 Sep 2012 | USD | 44.5 | 45 | 43.5 | 44.25 | 44.25 | -0.25 (-0.56%) | 3,177,100 |
13 Sep 2012 | USD | 43.75 | 44.5 | 43.75 | 44.5 | 44.5 | +0.75 (+1.71%) | 5,701,500 |
12 Sep 2012 | USD | 42.25 | 43.75 | 42.25 | 43.75 | 43.75 | +1.75 (+4.17%) | 6,472,300 |
11 Sep 2012 | USD | 42 | 42.25 | 41.5 | 42 | 42 | 0.0 (0.0%) | 1,834,800 |
10 Sep 2012 | USD | 41.75 | 42.5 | 41.5 | 42 | 42 | +0.5 (+1.20%) | 1,597,900 |
7 Sep 2012 | USD | 41.75 | 42 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 1,328,400 |
6 Sep 2012 | USD | 41.5 | 42.5 | 41.5 | 41.5 | 41.5 | +0.25 (+0.61%) | 3,634,500 |
5 Sep 2012 | USD | 41.25 | 41.75 | 41 | 41.25 | 41.25 | 0.0 (0.0%) | 4,335,200 |