Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2014 | USD | 29.42 | 30.66 | 29.41 | 30.36 | 30.36 | +0.97 (+3.30%) | 5,601,657 |
1 Dec 2014 | USD | 30.2 | 30.2 | 29.05 | 29.39 | 29.39 | -0.55 (-1.84%) | 6,990,777 |
28 Nov 2014 | USD | 30.5 | 30.51 | 29.1 | 29.94 | 29.94 | -0.57 (-1.87%) | 10,048,096 |
27 Nov 2014 | USD | 31 | 31.17 | 30.18 | 30.51 | 30.51 | -0.49 (-1.58%) | 5,743,262 |
26 Nov 2014 | USD | 31.28 | 31.43 | 30.81 | 31 | 31 | -0.33 (-1.05%) | 4,861,874 |
25 Nov 2014 | USD | 31.3 | 31.43 | 30.97 | 31.33 | 31.33 | +0.04 (+0.13%) | 4,118,083 |
24 Nov 2014 | USD | 31.51 | 31.7 | 30.96 | 31.29 | 31.29 | -0.03 (-0.10%) | 4,703,009 |
21 Nov 2014 | USD | 31.8 | 31.8 | 31.29 | 31.32 | 31.32 | -0.34 (-1.07%) | 2,312,928 |
20 Nov 2014 | USD | 31.69 | 31.93 | 31.35 | 31.66 | 31.66 | +0.11 (+0.35%) | 2,379,396 |
19 Nov 2014 | USD | 31.55 | 32.2 | 31.53 | 31.55 | 31.55 | -0.25 (-0.79%) | 3,981,636 |
18 Nov 2014 | USD | 31.33 | 31.87 | 31.33 | 31.8 | 31.8 | +0.47 (+1.50%) | 3,219,706 |
17 Nov 2014 | USD | 30.54 | 31.56 | 30.54 | 31.33 | 31.33 | +0.8 (+2.62%) | 3,558,687 |
14 Nov 2014 | USD | 30.35 | 30.58 | 30.01 | 30.53 | 30.53 | +0.33 (+1.09%) | 1,847,273 |
13 Nov 2014 | USD | 30.76 | 30.76 | 29.9 | 30.2 | 30.2 | -0.56 (-1.82%) | 3,216,368 |
12 Nov 2014 | USD | 30.22 | 30.83 | 30.22 | 30.76 | 30.76 | +0.24 (+0.79%) | 2,404,957 |
11 Nov 2014 | USD | 31.95 | 32.02 | 30.3 | 30.52 | 30.52 | -1.32 (-4.15%) | 5,511,759 |
10 Nov 2014 | USD | 31.95 | 31.95 | 31.58 | 31.84 | 31.84 | -0.06 (-0.19%) | 2,943,430 |
7 Nov 2014 | USD | 32.3 | 32.56 | 31.8 | 31.9 | 31.9 | -0.27 (-0.84%) | 3,148,598 |
6 Nov 2014 | USD | 31.99 | 32.28 | 31.84 | 32.17 | 32.17 | +0.37 (+1.16%) | 2,940,999 |
5 Nov 2014 | USD | 32.11 | 32.25 | 31.4 | 31.8 | 31.8 | -0.3 (-0.93%) | 5,971,525 |
4 Nov 2014 | USD | 32.28 | 32.75 | 31.96 | 32.1 | 32.1 | -0.05 (-0.16%) | 4,997,282 |
3 Nov 2014 | USD | 32.35 | 32.69 | 32.05 | 32.15 | 32.15 | -0.19 (-0.59%) | 4,065,320 |
31 Oct 2014 | USD | 32.89 | 33 | 31.97 | 32.34 | 32.34 | -0.7 (-2.12%) | 6,671,629 |
30 Oct 2014 | USD | 33.55 | 33.78 | 32.97 | 33.04 | 33.04 | -0.52 (-1.55%) | 3,737,409 |
29 Oct 2014 | USD | 33.96 | 34.02 | 33.22 | 33.56 | 33.56 | -0.4 (-1.18%) | 7,369,178 |
28 Oct 2014 | USD | 33.62 | 33.98 | 33.44 | 33.96 | 33.96 | +0.4 (+1.19%) | 6,059,527 |
27 Oct 2014 | USD | 33.47 | 33.66 | 33.2 | 33.56 | 33.56 | +0.13 (+0.39%) | 3,709,951 |
24 Oct 2014 | USD | 33.51 | 33.8 | 33.09 | 33.43 | 33.43 | +0.04 (+0.12%) | 3,566,237 |
23 Oct 2014 | USD | 33.5 | 33.69 | 32.79 | 33.39 | 33.39 | +0.01 (+0.03%) | 4,473,614 |
22 Oct 2014 | USD | 34.1 | 34.15 | 33.23 | 33.38 | 33.38 | -0.69 (-2.03%) | 6,450,533 |