Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2010 | USD | 67.56 | 68 | 64.71 | 65.12 | 65.12 | -3.15 (-4.61%) | 2,506,093 |
15 Jul 2010 | USD | 69.26 | 69.37 | 66.5 | 68.27 | 68.27 | -0.73 (-1.06%) | 2,446,834 |
14 Jul 2010 | USD | 68.35 | 70.12 | 68.2 | 69 | 69 | +0.18 (+0.26%) | 2,205,664 |
13 Jul 2010 | USD | 68.1 | 69.2 | 67.259 | 68.82 | 68.82 | +1.655 (+2.46%) | 2,190,469 |
12 Jul 2010 | USD | 65.65 | 67.35 | 65.45 | 67.165 | 67.165 | +1.045 (+1.58%) | 1,804,628 |
9 Jul 2010 | USD | 65.3 | 66.4 | 64.5 | 66.12 | 66.12 | +0.4 (+0.61%) | 1,809,633 |
8 Jul 2010 | USD | 67.38 | 67.52 | 64 | 65.72 | 65.72 | -0.35 (-0.53%) | 4,150,211 |
7 Jul 2010 | USD | 61.4 | 66.2 | 61.35 | 66.07 | 66.07 | +5.11 (+8.38%) | 3,040,381 |
6 Jul 2010 | USD | 61.93 | 62.8 | 60.26 | 60.96 | 60.96 | +0.12 (+0.20%) | 2,222,916 |
5 Jul 2010 | USD | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.0 (0.0%) | 0 |
2 Jul 2010 | USD | 61.02 | 61.75 | 58.93 | 60.84 | 60.84 | +0.13 (+0.21%) | 2,486,748 |
1 Jul 2010 | USD | 60.01 | 61.41 | 57.7 | 60.71 | 60.71 | +0.68 (+1.13%) | 3,401,797 |
30 Jun 2010 | USD | 60.99 | 62.15 | 59.66 | 60.03 | 60.03 | -0.85 (-1.40%) | 2,592,482 |
29 Jun 2010 | USD | 62.99 | 63.21 | 60.26 | 60.88 | 60.88 | -3.76 (-5.82%) | 2,730,278 |
28 Jun 2010 | USD | 65.06 | 65.45 | 63.51 | 64.64 | 64.64 | -0.42 (-0.65%) | 1,570,299 |
25 Jun 2010 | USD | 64.61 | 65.88 | 63 | 65.06 | 65.06 | +0.46 (+0.71%) | 2,641,860 |
24 Jun 2010 | USD | 66.64 | 66.64 | 64.16 | 64.6 | 64.6 | -1.96 (-2.94%) | 1,951,135 |
23 Jun 2010 | USD | 66.57 | 67.82 | 65.021 | 66.56 | 66.56 | +0.17 (+0.26%) | 2,105,636 |
22 Jun 2010 | USD | 68.13 | 68.94 | 66.1 | 66.39 | 66.39 | -1.39 (-2.05%) | 2,508,854 |
21 Jun 2010 | USD | 70.66 | 71.34 | 67.01 | 67.78 | 67.78 | -1.43 (-2.07%) | 2,427,888 |
18 Jun 2010 | USD | 69.06 | 69.85 | 68.65 | 69.21 | 69.21 | +0.28 (+0.41%) | 2,328,070 |
17 Jun 2010 | USD | 70.24 | 70.41 | 68.16 | 68.93 | 68.93 | -0.48 (-0.69%) | 2,691,603 |
16 Jun 2010 | USD | 69.12 | 70.73 | 68.22 | 69.41 | 69.41 | -0.42 (-0.60%) | 3,069,987 |
15 Jun 2010 | USD | 66.85 | 70.02 | 66.44 | 69.83 | 69.83 | +3.58 (+5.40%) | 4,704,304 |
14 Jun 2010 | USD | 65.4 | 68.09 | 65.32 | 66.25 | 66.25 | +1.97 (+3.06%) | 3,809,680 |
11 Jun 2010 | USD | 61.94 | 65 | 61.76 | 64.28 | 64.28 | +1.52 (+2.42%) | 3,097,492 |
10 Jun 2010 | USD | 61.53 | 63 | 61.19 | 62.76 | 62.76 | +2.52 (+4.18%) | 2,567,569 |
9 Jun 2010 | USD | 62.42 | 63.7886 | 59.96 | 60.24 | 60.24 | -1.22 (-1.99%) | 2,554,910 |
8 Jun 2010 | USD | 61.06 | 62.06 | 59.02 | 61.46 | 61.46 | +1.05 (+1.74%) | 3,736,849 |
7 Jun 2010 | USD | 64.75 | 65.34 | 60.16 | 60.41 | 60.41 | -4.13 (-6.40%) | 3,522,039 |