Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | USD | 56.35 | 57.4 | 55.99 | 56.93 | 56.93 | +1.1 (+1.97%) | 453,750 |
23 Jan 2013 | USD | 55.85 | 56.53 | 55.6 | 55.83 | 55.83 | -0.16 (-0.29%) | 230,607 |
22 Jan 2013 | USD | 56.57 | 56.59 | 55.59 | 55.99 | 55.99 | -0.62 (-1.10%) | 338,478 |
21 Jan 2013 | USD | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 56.6 | 56.81 | 55.65 | 56.61 | 56.61 | -0.26 (-0.46%) | 293,587 |
17 Jan 2013 | USD | 56.5 | 57.02 | 56.08 | 56.87 | 56.87 | +0.68 (+1.21%) | 425,855 |
16 Jan 2013 | USD | 56.91 | 56.95 | 55.75 | 56.19 | 56.19 | -1.06 (-1.85%) | 592,032 |
15 Jan 2013 | USD | 56.1 | 58.28 | 56.1 | 57.25 | 57.25 | +1.33 (+2.38%) | 1,210,491 |
14 Jan 2013 | USD | 56.68 | 57.13 | 54.89 | 55.92 | 55.92 | +1.15 (+2.10%) | 748,496 |
11 Jan 2013 | USD | 54.58 | 56.73 | 53.1326 | 54.77 | 54.77 | +0.6 (+1.11%) | 1,233,496 |
10 Jan 2013 | USD | 54.16 | 54.38 | 53.75 | 54.17 | 54.17 | +0.3 (+0.56%) | 248,163 |
9 Jan 2013 | USD | 53.96 | 54.23 | 53.492 | 53.87 | 53.87 | +0.19 (+0.35%) | 254,265 |
8 Jan 2013 | USD | 53.71 | 54.04 | 53.37 | 53.68 | 53.68 | +0.02 (+0.04%) | 590,395 |
7 Jan 2013 | USD | 53.55 | 54.15 | 52.6225 | 53.66 | 53.66 | -0.23 (-0.43%) | 423,319 |
4 Jan 2013 | USD | 53.62 | 53.93 | 52.86 | 53.89 | 53.89 | +0.52 (+0.97%) | 428,732 |
3 Jan 2013 | USD | 53.01 | 53.59 | 50 | 53.37 | 53.37 | -0.53 (-0.98%) | 2,407,683 |
2 Jan 2013 | USD | 54.38 | 55.47 | 53.77 | 53.9 | 53.9 | +0.08 (+0.15%) | 417,180 |
1 Jan 2013 | USD | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 52.23 | 54.18 | 52.2214 | 53.82 | 53.82 | +1.51 (+2.89%) | 474,976 |
28 Dec 2012 | USD | 51.87 | 52.78 | 51.45 | 52.31 | 52.31 | +0.55 (+1.06%) | 290,840 |
27 Dec 2012 | USD | 52.35 | 52.6 | 51.58 | 51.76 | 51.76 | -0.66 (-1.26%) | 345,504 |
26 Dec 2012 | USD | 52.2 | 52.92 | 52.19 | 52.42 | 52.42 | +0.22 (+0.42%) | 209,484 |
25 Dec 2012 | USD | 52.2 | 52.2 | 52.2 | 52.2 | 52.2 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 51.3 | 52.36 | 50.78 | 52.2 | 52.2 | +0.84 (+1.64%) | 181,396 |
21 Dec 2012 | USD | 50.59 | 51.42 | 50.56 | 51.36 | 51.36 | +0.16 (+0.31%) | 467,739 |
20 Dec 2012 | USD | 50.92 | 51.46 | 50.77 | 51.2 | 51.2 | +0.59 (+1.17%) | 359,033 |
19 Dec 2012 | USD | 50.94 | 51.47 | 50.5 | 50.61 | 50.61 | -0.06 (-0.12%) | 345,864 |
18 Dec 2012 | USD | 50.72 | 51.29 | 49.89 | 50.67 | 50.67 | +0.12 (+0.24%) | 615,029 |
17 Dec 2012 | USD | 50.94 | 51.24 | 49.88 | 50.55 | 50.55 | -0.15 (-0.30%) | 382,630 |
14 Dec 2012 | USD | 50.16 | 50.76 | 50.11 | 50.7 | 50.7 | +0.4 (+0.80%) | 262,876 |