Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2012 | USD | 56.87 | 58.23 | 56.29 | 56.71 | 56.71 | +0.28 (+0.50%) | 488,500 |
3 Aug 2012 | USD | 56.95 | 57.08 | 55.56 | 56.43 | 56.43 | +0.48 (+0.86%) | 300,900 |
2 Aug 2012 | USD | 54.93 | 56.36 | 54.14 | 55.95 | 55.95 | +0.82 (+1.49%) | 284,700 |
1 Aug 2012 | USD | 55.63 | 55.99 | 54.95 | 55.13 | 55.13 | +0.21 (+0.38%) | 271,700 |
31 Jul 2012 | USD | 57.76 | 57.76 | 54.62 | 54.92 | 54.92 | -2.89 (-5.00%) | 481,900 |
30 Jul 2012 | USD | 58.41 | 58.55 | 57.32 | 57.81 | 57.81 | -0.6 (-1.03%) | 217,600 |
27 Jul 2012 | USD | 57.22 | 58.88 | 57.12 | 58.41 | 58.41 | +1.43 (+2.51%) | 537,900 |
26 Jul 2012 | USD | 57.41 | 58.49 | 55.21 | 56.98 | 56.98 | +1.51 (+2.72%) | 511,500 |
25 Jul 2012 | USD | 54.38 | 56.05 | 54.38 | 55.47 | 55.47 | +1.56 (+2.89%) | 323,700 |
24 Jul 2012 | USD | 54.43 | 55.24 | 53.22 | 53.91 | 53.91 | -0.41 (-0.75%) | 150,900 |
23 Jul 2012 | USD | 53.14 | 54.98 | 52.41 | 54.32 | 54.32 | +0.05 (+0.09%) | 253,300 |
20 Jul 2012 | USD | 55.01 | 55.32 | 53.97 | 54.27 | 54.27 | -1.3 (-2.34%) | 220,200 |
19 Jul 2012 | USD | 55.8 | 56.5 | 55.23 | 55.57 | 55.57 | +0.07 (+0.13%) | 171,700 |
18 Jul 2012 | USD | 55.28 | 56.62 | 55.06 | 55.5 | 55.5 | +0.3 (+0.54%) | 235,200 |
17 Jul 2012 | USD | 55.57 | 57.46 | 55.15 | 55.2 | 55.2 | +0.18 (+0.33%) | 378,500 |
16 Jul 2012 | USD | 55.93 | 56.07 | 54.54 | 55.02 | 55.02 | -1.14 (-2.03%) | 196,700 |
13 Jul 2012 | USD | 55.29 | 56.88 | 55.29 | 56.16 | 56.16 | +0.99 (+1.79%) | 179,400 |
12 Jul 2012 | USD | 55.41 | 55.5 | 54.67 | 55.17 | 55.17 | -0.73 (-1.31%) | 311,200 |
11 Jul 2012 | USD | 57.05 | 57.1 | 55.12 | 55.9 | 55.9 | -1.24 (-2.17%) | 290,000 |
10 Jul 2012 | USD | 57.28 | 58.22 | 56.37 | 57.14 | 57.14 | +0.4 (+0.70%) | 559,900 |
9 Jul 2012 | USD | 55.95 | 57.22 | 55.63 | 56.74 | 56.74 | +0.8 (+1.43%) | 478,300 |
6 Jul 2012 | USD | 56.27 | 56.53 | 55.45 | 55.94 | 55.94 | -0.81 (-1.43%) | 194,700 |
5 Jul 2012 | USD | 55.85 | 57.52 | 55.61 | 56.75 | 56.75 | +0.7 (+1.25%) | 297,400 |
4 Jul 2012 | USD | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 55.92 | 56.43 | 55.49 | 56.05 | 56.05 | -0.02 (-0.04%) | 172,500 |
2 Jul 2012 | USD | 55.23 | 56.62 | 54.79 | 56.07 | 56.07 | +1.14 (+2.08%) | 470,700 |
29 Jun 2012 | USD | 53.67 | 55.35 | 53.41 | 54.93 | 54.93 | +2.38 (+4.53%) | 437,500 |
28 Jun 2012 | USD | 52.35 | 52.9 | 51.76 | 52.55 | 52.55 | -0.15 (-0.28%) | 413,800 |
27 Jun 2012 | USD | 53.4 | 53.89 | 52.67 | 52.7 | 52.7 | -0.71 (-1.33%) | 437,200 |
26 Jun 2012 | USD | 53.85 | 54.55 | 52.76 | 53.41 | 53.41 | -0.1 (-0.19%) | 423,600 |