Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2009 | USD | 56.25 | 56.66 | 54.79 | 56.06 | 14.015 | +0.64 (+1.15%) | 35,910,164 |
25 Feb 2009 | USD | 56.11 | 56.55 | 55.14 | 55.42 | 13.855 | -0.93 (-1.65%) | 34,410,404 |
24 Feb 2009 | USD | 54.34 | 56.98 | 53.61 | 56.35 | 14.0875 | +2.1 (+3.87%) | 43,611,800 |
23 Feb 2009 | USD | 56.04 | 56.84 | 53.99 | 54.25 | 13.5625 | -1.41 (-2.53%) | 31,971,376 |
20 Feb 2009 | USD | 54.65 | 56.09 | 54.5 | 55.66 | 13.915 | +0.03 (+0.05%) | 42,912,000 |
19 Feb 2009 | USD | 56.95 | 57.9 | 55.49 | 55.63 | 13.9075 | -0.52 (-0.93%) | 35,119,936 |
18 Feb 2009 | USD | 54.57 | 56.89 | 54.25 | 56.15 | 14.0375 | +1.9 (+3.50%) | 36,339,896 |
17 Feb 2009 | USD | 54.69 | 55.2 | 53.67 | 54.25 | 13.5625 | -1.7 (-3.04%) | 35,585,904 |
16 Feb 2009 | USD | 55.95 | 55.95 | 55.95 | 55.95 | 13.9875 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 56.93 | 57.95 | 55.26 | 55.95 | 13.9875 | -0.45 (-0.80%) | 40,799,200 |
12 Feb 2009 | USD | 54.28 | 56.6 | 53.1 | 56.4 | 14.1 | +1.44 (+2.62%) | 34,838,680 |
11 Feb 2009 | USD | 54.1 | 55.2299 | 53.5 | 54.96 | 13.74 | +1.11 (+2.06%) | 23,673,164 |
10 Feb 2009 | USD | 55.13 | 56 | 53.61 | 53.85 | 13.4625 | -1.47 (-2.66%) | 38,085,104 |
9 Feb 2009 | USD | 55.52 | 56.35 | 54.6 | 55.32 | 13.83 | -0.09 (-0.16%) | 31,907,124 |
6 Feb 2009 | USD | 53.95 | 56 | 53.68 | 55.41 | 13.8525 | +1.67 (+3.11%) | 45,907,320 |
5 Feb 2009 | USD | 52.24 | 55.1 | 51.5 | 53.74 | 13.435 | +4.61 (+9.38%) | 96,740,640 |
4 Feb 2009 | USD | 48.86 | 50.24 | 48.56 | 49.13 | 12.2825 | +0.74 (+1.53%) | 33,166,140 |
3 Feb 2009 | USD | 50.21 | 50.95 | 48.19 | 48.39 | 12.0975 | -1.58 (-3.16%) | 28,965,592 |
2 Feb 2009 | USD | 48.26 | 49.99 | 47.54 | 49.97 | 12.4925 | +0.62 (+1.26%) | 28,544,176 |
30 Jan 2009 | USD | 47.05 | 49.35 | 46.86 | 49.35 | 12.3375 | +3.08 (+6.66%) | 30,323,740 |
29 Jan 2009 | USD | 45.94 | 48.11 | 45.25 | 46.27 | 11.5675 | -0.95 (-2.01%) | 26,101,092 |
28 Jan 2009 | USD | 45.91 | 47.48 | 45.25 | 47.22 | 11.805 | +3.07 (+6.95%) | 32,101,456 |
27 Jan 2009 | USD | 43.49 | 44.19 | 42.64 | 44.15 | 11.0375 | +1.56 (+3.66%) | 26,442,696 |
26 Jan 2009 | USD | 44.3 | 45.24 | 42.52 | 42.59 | 10.6475 | -1.73 (-3.90%) | 24,079,308 |
23 Jan 2009 | USD | 42.69 | 44.45 | 41.78 | 44.32 | 11.08 | +0.14 (+0.32%) | 22,618,380 |
22 Jan 2009 | USD | 43.78 | 45.68 | 43.23 | 44.18 | 11.045 | 0.0 (0.0%) | 31,927,972 |
21 Jan 2009 | USD | 43.2 | 45.15 | 42.7 | 44.18 | 11.045 | +1.76 (+4.15%) | 50,505,640 |
20 Jan 2009 | USD | 46.05 | 46.41 | 42.06 | 42.42 | 10.605 | -4.99 (-10.53%) | 59,770,480 |
19 Jan 2009 | USD | 47.41 | 47.41 | 47.41 | 47.41 | 11.8525 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 49.03 | 49.45 | 45.21 | 47.41 | 11.8525 | -1.97 (-3.99%) | 69,213,400 |