Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2014 | USD | 30.15 | 31.09 | 30.01 | 31.05 | 31.05 | +1.05 (+3.50%) | 4,830,518 |
28 Jul 2014 | USD | 30.17 | 30.46 | 29.48 | 30 | 30 | 0.0 (0.0%) | 3,945,549 |
25 Jul 2014 | USD | 29.83 | 30.97 | 29.66 | 30 | 30 | +0.87 (+2.99%) | 4,238,636 |
24 Jul 2014 | USD | 30.25 | 30.55 | 29 | 29.13 | 29.13 | -1.11 (-3.67%) | 3,088,795 |
23 Jul 2014 | USD | 30.6 | 30.98 | 29.8 | 30.24 | 30.24 | -0.31 (-1.01%) | 3,006,287 |
22 Jul 2014 | USD | 29.72 | 30.65 | 29.68 | 30.55 | 30.55 | +0.7 (+2.35%) | 2,606,180 |
21 Jul 2014 | USD | 29.3 | 30.19 | 29.1 | 29.85 | 29.85 | +0.95 (+3.29%) | 4,230,662 |
18 Jul 2014 | USD | 28.6 | 29.15 | 28.5 | 28.9 | 28.9 | +0.15 (+0.52%) | 4,574,083 |
17 Jul 2014 | USD | 28.71 | 29.45 | 28.19 | 28.75 | 28.75 | +0.05 (+0.17%) | 5,561,815 |
16 Jul 2014 | USD | 29.62 | 30 | 28.31 | 28.7 | 28.7 | -0.8 (-2.71%) | 4,143,811 |
15 Jul 2014 | USD | 30.6 | 31.19 | 29.46 | 29.5 | 29.5 | -1.34 (-4.35%) | 3,433,647 |
14 Jul 2014 | USD | 29.23 | 31 | 29.23 | 30.84 | 30.84 | +1.56 (+5.33%) | 4,329,890 |
11 Jul 2014 | USD | 30.4 | 30.95 | 28.93 | 29.28 | 29.28 | -1.12 (-3.68%) | 6,683,381 |
10 Jul 2014 | USD | 31.5 | 31.66 | 30.2 | 30.4 | 30.4 | -1.23 (-3.89%) | 4,976,961 |
9 Jul 2014 | USD | 32.26 | 32.3 | 31.5 | 31.63 | 31.63 | -0.63 (-1.95%) | 2,759,530 |
8 Jul 2014 | USD | 32.36 | 32.51 | 31.25 | 32.26 | 32.26 | -0.1 (-0.31%) | 3,152,359 |
7 Jul 2014 | USD | 32.54 | 32.89 | 32 | 32.36 | 32.36 | -0.15 (-0.46%) | 1,529,904 |
4 Jul 2014 | USD | 32.95 | 32.95 | 31.98 | 32.51 | 32.51 | -0.39 (-1.19%) | 1,907,864 |
3 Jul 2014 | USD | 33.3 | 33.87 | 32.79 | 32.9 | 32.9 | -0.49 (-1.47%) | 1,908,817 |
2 Jul 2014 | USD | 32.9 | 33.88 | 32.6 | 33.39 | 33.39 | +0.44 (+1.34%) | 2,925,428 |
1 Jul 2014 | USD | 32.8 | 33.21 | 31.95 | 32.95 | 32.95 | +0.17 (+0.52%) | 3,319,153 |
30 Jun 2014 | USD | 30.8 | 33 | 30.6 | 32.78 | 32.78 | +1.81 (+5.84%) | 6,215,033 |
27 Jun 2014 | USD | 30.69 | 30.98 | 30.35 | 30.97 | 30.97 | +0.27 (+0.88%) | 1,367,184 |
26 Jun 2014 | USD | 30.82 | 31.29 | 30.69 | 30.7 | 30.7 | -0.12 (-0.39%) | 2,166,540 |
25 Jun 2014 | USD | 30.32 | 30.9 | 30.3 | 30.82 | 30.82 | -0.07 (-0.23%) | 1,230,860 |
24 Jun 2014 | USD | 31.26 | 31.37 | 30.58 | 30.89 | 30.89 | -0.37 (-1.18%) | 1,777,955 |
23 Jun 2014 | USD | 31.5 | 31.76 | 31.08 | 31.26 | 31.26 | 0.0 (0.0%) | 2,130,254 |
20 Jun 2014 | USD | 30.98 | 31.35 | 30.67 | 31.26 | 31.26 | +0.22 (+0.71%) | 1,200,238 |
19 Jun 2014 | USD | 31.39 | 31.6 | 30.2 | 31.04 | 31.04 | -0.51 (-1.62%) | 2,007,748 |
18 Jun 2014 | USD | 30.99 | 31.65 | 30.6 | 31.55 | 31.55 | +0.78 (+2.53%) | 2,079,201 |