Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2012 | USD | 53.61 | 54.4 | 53.31 | 53.79 | 53.79 | -0.36 (-0.66%) | 469,200 |
11 May 2012 | USD | 53.73 | 55.29 | 53.53 | 54.15 | 54.15 | -0.01 (-0.02%) | 661,800 |
10 May 2012 | USD | 54.03 | 54.2 | 52.84 | 54.16 | 54.16 | +0.09 (+0.17%) | 1,471,700 |
9 May 2012 | USD | 51.24 | 54.91 | 51 | 54.07 | 54.07 | +2.46 (+4.77%) | 1,305,400 |
8 May 2012 | USD | 46.02 | 54.16 | 45.18 | 51.61 | 51.61 | +6.85 (+15.30%) | 2,860,900 |
7 May 2012 | USD | 45.68 | 46 | 44 | 44.76 | 44.76 | -0.66 (-1.45%) | 997,000 |
4 May 2012 | USD | 46.71 | 48.01 | 45.39 | 45.42 | 45.42 | -1.53 (-3.26%) | 403,900 |
3 May 2012 | USD | 47.45 | 49.27 | 46.39 | 46.95 | 46.95 | -0.3 (-0.63%) | 258,000 |
2 May 2012 | USD | 45.68 | 47.42 | 45.34 | 47.25 | 47.25 | +1.35 (+2.94%) | 485,000 |
1 May 2012 | USD | 47.07 | 47.67 | 45.77 | 45.9 | 45.9 | -1.17 (-2.49%) | 798,300 |
30 Apr 2012 | USD | 48.69 | 48.8 | 46.85 | 47.07 | 47.07 | -1.83 (-3.74%) | 338,900 |
27 Apr 2012 | USD | 48.35 | 49.05 | 47.83 | 48.9 | 48.9 | +0.74 (+1.54%) | 314,200 |
26 Apr 2012 | USD | 47.4 | 48.39 | 47.4 | 48.16 | 48.16 | +0.72 (+1.52%) | 238,600 |
25 Apr 2012 | USD | 46.85 | 47.79 | 46.75 | 47.44 | 47.44 | +1.27 (+2.75%) | 463,100 |
24 Apr 2012 | USD | 46.92 | 46.92 | 45 | 46.17 | 46.17 | -0.9 (-1.91%) | 348,100 |
23 Apr 2012 | USD | 45.8 | 47.09 | 45.54 | 47.07 | 47.07 | +0.63 (+1.36%) | 226,800 |
20 Apr 2012 | USD | 47.16 | 47.26 | 46.07 | 46.44 | 46.44 | -0.25 (-0.54%) | 203,900 |
19 Apr 2012 | USD | 46.79 | 47.28 | 46.31 | 46.69 | 46.69 | -0.18 (-0.38%) | 266,200 |
18 Apr 2012 | USD | 46.25 | 47.08 | 46.15 | 46.87 | 46.87 | +0.6 (+1.30%) | 313,700 |
17 Apr 2012 | USD | 44.65 | 46.58 | 44.65 | 46.27 | 46.27 | +1.79 (+4.02%) | 386,300 |
16 Apr 2012 | USD | 44.03 | 44.82 | 43.38 | 44.48 | 44.48 | +0.56 (+1.28%) | 204,900 |
13 Apr 2012 | USD | 43.99 | 44.18 | 43.24 | 43.92 | 43.92 | -0.38 (-0.86%) | 198,500 |
12 Apr 2012 | USD | 43.42 | 44.41 | 43.28 | 44.3 | 44.3 | +1 (+2.31%) | 237,000 |
11 Apr 2012 | USD | 43.85 | 43.85 | 42.67 | 43.3 | 43.3 | -0.12 (-0.28%) | 303,300 |
10 Apr 2012 | USD | 44.72 | 44.86 | 43.34 | 43.42 | 43.42 | -1.26 (-2.82%) | 364,000 |
9 Apr 2012 | USD | 43.69 | 44.84 | 43.49 | 44.68 | 44.68 | +0.27 (+0.61%) | 312,200 |
6 Apr 2012 | USD | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 44.16 | 45.03 | 44.16 | 44.41 | 44.41 | +0.01 (+0.02%) | 268,900 |
4 Apr 2012 | USD | 44.01 | 44.41 | 43.44 | 44.4 | 44.4 | -0.07 (-0.16%) | 245,900 |
3 Apr 2012 | USD | 44.38 | 44.79 | 44.13 | 44.47 | 44.47 | +0.06 (+0.14%) | 298,300 |