Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2011 | USD | 58.82 | 60.04 | 58.82 | 59.81 | 29.905 | +1.99 (+3.44%) | 2,900 |
6 Sep 2011 | USD | 56.08 | 57.82 | 56.08 | 57.82 | 28.91 | 0.0 (0.0%) | 10,200 |
5 Sep 2011 | USD | 57.82 | 57.82 | 57.82 | 57.82 | 28.91 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 58.22 | 59.33 | 57.82 | 57.82 | 28.91 | -2.24 (-3.73%) | 2,800 |
1 Sep 2011 | USD | 61.14 | 61.91 | 59.79 | 60.06 | 30.03 | -1.15 (-1.88%) | 9,500 |
31 Aug 2011 | USD | 61.64 | 62.09 | 60.61 | 61.21 | 30.605 | -0.17 (-0.28%) | 16,700 |
30 Aug 2011 | USD | 60.28 | 61.64 | 60.13 | 61.38 | 30.69 | +0.56 (+0.92%) | 13,400 |
29 Aug 2011 | USD | 59.18 | 60.82 | 59.15 | 60.82 | 30.41 | +2.66 (+4.57%) | 8,800 |
26 Aug 2011 | USD | 56.76 | 58.38 | 55.95 | 58.16 | 29.08 | +1.11 (+1.95%) | 11,900 |
25 Aug 2011 | USD | 59.16 | 59.25 | 56.86 | 57.05 | 28.525 | -1.5 (-2.56%) | 7,900 |
24 Aug 2011 | USD | 57.74 | 58.55 | 57.39 | 58.55 | 29.275 | +0.84 (+1.46%) | 7,900 |
23 Aug 2011 | USD | 55.81 | 57.85 | 55.77 | 57.71 | 28.855 | +2.54 (+4.60%) | 12,400 |
22 Aug 2011 | USD | 56.42 | 56.42 | 54.99 | 55.17 | 27.585 | -0.01 (-0.02%) | 9,900 |
19 Aug 2011 | USD | 54.8 | 56.34 | 54.78 | 55.18 | 27.59 | -0.6 (-1.08%) | 6,200 |
18 Aug 2011 | USD | 57.31 | 57.31 | 55.76 | 55.78 | 27.89 | -3.3 (-5.59%) | 5,200 |
17 Aug 2011 | USD | 59.98 | 60.15 | 58.83 | 59.08 | 29.54 | -0.45 (-0.76%) | 4,900 |
16 Aug 2011 | USD | 59.68 | 60.18 | 59 | 59.53 | 29.765 | -1.16 (-1.91%) | 12,900 |
15 Aug 2011 | USD | 59.78 | 60.69 | 59.64 | 60.69 | 30.345 | +1.74 (+2.95%) | 10,100 |
12 Aug 2011 | USD | 59.2 | 59.44 | 58.14 | 58.95 | 29.475 | -0.15 (-0.25%) | 19,300 |
11 Aug 2011 | USD | 56.05 | 59.35 | 55.95 | 59.1 | 29.55 | +1.31 (+2.27%) | 22,000 |
10 Aug 2011 | USD | 56.58 | 57.81 | 56.09 | 57.79 | 28.895 | +2.02 (+3.62%) | 7,800 |
9 Aug 2011 | USD | 56.49 | 56.49 | 54.85 | 55.77 | 27.885 | +0.27 (+0.49%) | 5,200 |
8 Aug 2011 | USD | 57.69 | 59.11 | 55.5 | 55.5 | 27.75 | -4.37 (-7.30%) | 13,900 |
5 Aug 2011 | USD | 61 | 61 | 58.65 | 59.87 | 29.935 | -1.12 (-1.84%) | 8,900 |
4 Aug 2011 | USD | 63.36 | 63.36 | 60.99 | 60.99 | 30.495 | -3.19 (-4.97%) | 25,900 |
3 Aug 2011 | USD | 63.75 | 64.22 | 62.92 | 64.18 | 32.09 | +0.4 (+0.63%) | 26,500 |
2 Aug 2011 | USD | 65.34 | 66.04 | 63.78 | 63.78 | 31.89 | -1.9 (-2.89%) | 29,800 |
1 Aug 2011 | USD | 67.11 | 67.11 | 65.06 | 65.68 | 32.84 | -0.56 (-0.85%) | 11,700 |
29 Jul 2011 | USD | 65.36 | 66.44 | 65.06 | 66.24 | 33.12 | -0.88 (-1.31%) | 9,800 |
28 Jul 2011 | USD | 66.31 | 67.12 | 66.31 | 67.12 | 33.56 | +0.68 (+1.02%) | 1,700 |