Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2012 | USD | 40.71 | 40.96 | 39.81 | 40.7 | 40.7 | +0.06 (+0.15%) | 154,300 |
6 Jan 2012 | USD | 40.76 | 42.9 | 40.5 | 40.64 | 40.64 | -0.28 (-0.68%) | 431,800 |
5 Jan 2012 | USD | 39.91 | 41.08 | 39.57 | 40.92 | 40.92 | +0.73 (+1.82%) | 218,400 |
4 Jan 2012 | USD | 40.01 | 40.3 | 39.43 | 40.19 | 40.19 | -0.11 (-0.27%) | 252,100 |
3 Jan 2012 | USD | 39.53 | 41.2 | 39.53 | 40.3 | 40.3 | +0.42 (+1.05%) | 366,600 |
2 Jan 2012 | USD | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 39.89 | 40.9 | 39.54 | 39.88 | 39.88 | -0.13 (-0.32%) | 172,100 |
29 Dec 2011 | USD | 39.84 | 40.37 | 39.64 | 40.01 | 40.01 | +0.3 (+0.76%) | 197,400 |
28 Dec 2011 | USD | 40.2 | 40.33 | 39.48 | 39.71 | 39.71 | -0.41 (-1.02%) | 195,400 |
27 Dec 2011 | USD | 39.33 | 40.29 | 39.24 | 40.12 | 40.12 | +0.54 (+1.36%) | 114,100 |
26 Dec 2011 | USD | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 39.15 | 39.79 | 38.99 | 39.58 | 39.58 | +0.57 (+1.46%) | 145,000 |
22 Dec 2011 | USD | 38.35 | 39.12 | 38.35 | 39.01 | 39.01 | +0.65 (+1.69%) | 198,700 |
21 Dec 2011 | USD | 38.13 | 38.48 | 37.21 | 38.36 | 38.36 | +0.03 (+0.08%) | 139,400 |
20 Dec 2011 | USD | 36.55 | 38.34 | 36.39 | 38.33 | 38.33 | +2.58 (+7.22%) | 255,500 |
19 Dec 2011 | USD | 36.45 | 36.98 | 35.6 | 35.75 | 35.75 | -0.45 (-1.24%) | 261,000 |
16 Dec 2011 | USD | 35.71 | 36.31 | 35.07 | 36.2 | 36.2 | +0.8 (+2.26%) | 766,700 |
15 Dec 2011 | USD | 36.01 | 36.21 | 34.82 | 35.4 | 35.4 | -0.21 (-0.59%) | 344,300 |
14 Dec 2011 | USD | 36.57 | 36.82 | 35.44 | 35.61 | 35.61 | -1.39 (-3.76%) | 644,600 |
13 Dec 2011 | USD | 38 | 38.34 | 36.84 | 37 | 37 | -0.74 (-1.96%) | 215,200 |
12 Dec 2011 | USD | 38.02 | 38.02 | 37.37 | 37.74 | 37.74 | -0.66 (-1.72%) | 129,800 |
9 Dec 2011 | USD | 37.8 | 38.61 | 37.5 | 38.4 | 38.4 | +0.66 (+1.75%) | 197,700 |
8 Dec 2011 | USD | 38.42 | 38.87 | 37.47 | 37.74 | 37.74 | -1.06 (-2.73%) | 179,900 |
7 Dec 2011 | USD | 38.3 | 38.97 | 37.84 | 38.8 | 38.8 | +0.34 (+0.88%) | 203,800 |
6 Dec 2011 | USD | 38.82 | 39.2 | 38.27 | 38.46 | 38.46 | -0.44 (-1.13%) | 204,700 |
5 Dec 2011 | USD | 39.12 | 39.34 | 38.26 | 38.9 | 38.9 | +0.25 (+0.65%) | 675,900 |
2 Dec 2011 | USD | 38.24 | 38.88 | 38.22 | 38.65 | 38.65 | +0.82 (+2.17%) | 224,900 |
1 Dec 2011 | USD | 36.62 | 37.94 | 36.04 | 37.83 | 37.83 | +1.02 (+2.77%) | 275,900 |
30 Nov 2011 | USD | 36.85 | 37.11 | 36.23 | 36.81 | 36.81 | +1.11 (+3.11%) | 482,700 |
29 Nov 2011 | USD | 36.46 | 36.64 | 35.68 | 35.7 | 35.7 | -0.8 (-2.19%) | 204,100 |