Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2012 | USD | 41.25 | 41.5 | 40.5 | 41.25 | 41.25 | +0.25 (+0.61%) | 3,991,200 |
3 Sep 2012 | USD | 40 | 41.25 | 40 | 41 | 41 | +1 (+2.50%) | 3,020,500 |
31 Aug 2012 | USD | 39.5 | 40.25 | 39.5 | 40 | 40 | +0.25 (+0.63%) | 2,488,800 |
30 Aug 2012 | USD | 40 | 40.5 | 39.5 | 39.75 | 39.75 | -0.75 (-1.85%) | 1,265,800 |
29 Aug 2012 | USD | 40.25 | 40.75 | 40 | 40.5 | 40.5 | +0.25 (+0.62%) | 1,888,500 |
28 Aug 2012 | USD | 40.25 | 40.75 | 40 | 40.25 | 40.25 | 0.0 (0.0%) | 1,297,100 |
27 Aug 2012 | USD | 40 | 40.25 | 39.75 | 40.25 | 40.25 | +0.25 (+0.63%) | 446,000 |
24 Aug 2012 | USD | 40.25 | 40.5 | 40 | 40 | 40 | -0.5 (-1.23%) | 1,370,900 |
23 Aug 2012 | USD | 40.5 | 41 | 40.5 | 40.5 | 40.5 | -0.25 (-0.61%) | 550,600 |
22 Aug 2012 | USD | 40.5 | 40.75 | 40.25 | 40.75 | 40.75 | 0.0 (0.0%) | 352,200 |
21 Aug 2012 | USD | 40.5 | 41 | 40.5 | 40.75 | 40.75 | +0.5 (+1.24%) | 1,383,900 |
20 Aug 2012 | USD | 40.25 | 40.75 | 40.25 | 40.25 | 40.25 | +0.25 (+0.63%) | 1,184,900 |
17 Aug 2012 | USD | 40.5 | 40.75 | 39.75 | 40 | 40 | -0.5 (-1.23%) | 785,600 |
16 Aug 2012 | USD | 40.75 | 40.75 | 40.5 | 40.5 | 40.5 | -0.5 (-1.22%) | 330,800 |
15 Aug 2012 | USD | 41 | 41.25 | 40.5 | 41 | 41 | 0.0 (0.0%) | 2,033,300 |
14 Aug 2012 | USD | 40.5 | 41 | 40.25 | 41 | 41 | +0.25 (+0.61%) | 1,218,900 |
13 Aug 2012 | USD | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.0 (0.0%) | 0 |
10 Aug 2012 | USD | 41 | 41 | 40.5 | 40.75 | 40.75 | -0.25 (-0.61%) | 333,200 |
9 Aug 2012 | USD | 41.5 | 41.5 | 40.75 | 41 | 41 | -0.25 (-0.61%) | 1,014,000 |
8 Aug 2012 | USD | 41.25 | 41.5 | 41 | 41.25 | 41.25 | 0.0 (0.0%) | 3,022,600 |
7 Aug 2012 | USD | 40.5 | 41.5 | 40.25 | 41.25 | 41.25 | +1 (+2.48%) | 2,998,100 |
6 Aug 2012 | USD | 40 | 40.5 | 39.75 | 40.25 | 40.25 | +0.75 (+1.90%) | 1,660,000 |
3 Aug 2012 | USD | 40 | 40 | 39.25 | 39.5 | 39.5 | -0.5 (-1.25%) | 878,700 |
2 Aug 2012 | USD | 40 | 40 | 40 | 40 | 40 | 0.0 (0.0%) | 0 |
1 Aug 2012 | USD | 40 | 40.5 | 39.75 | 40 | 40 | -0.25 (-0.62%) | 1,815,500 |
31 Jul 2012 | USD | 40 | 40.25 | 39.75 | 40.25 | 40.25 | +0.25 (+0.63%) | 2,417,800 |
30 Jul 2012 | USD | 39.5 | 40 | 39 | 40 | 40 | +0.5 (+1.27%) | 693,400 |
27 Jul 2012 | USD | 39.5 | 39.75 | 39.25 | 39.5 | 39.5 | +0.75 (+1.94%) | 2,646,700 |
26 Jul 2012 | USD | 38.25 | 39 | 38.25 | 38.75 | 38.75 | +0.5 (+1.31%) | 2,126,300 |
25 Jul 2012 | USD | 38.5 | 38.5 | 38 | 38.25 | 38.25 | 0.0 (0.0%) | 2,040,400 |