Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2013 | USD | 40.98 | 41.35 | 39.45 | 39.5 | 39.5 | -1.3 (-3.19%) | 10,103,417 |
9 Oct 2013 | USD | 39.8 | 41.21 | 39.5 | 40.8 | 40.8 | +0.65 (+1.62%) | 8,563,552 |
8 Oct 2013 | USD | 41 | 41.5 | 40 | 40.15 | 40.15 | +0.79 (+2.01%) | 9,792,552 |
7 Oct 2013 | USD | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.0 (0.0%) | 0 |
4 Oct 2013 | USD | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.0 (0.0%) | 0 |
3 Oct 2013 | USD | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.0 (0.0%) | 0 |
2 Oct 2013 | USD | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.0 (0.0%) | 0 |
1 Oct 2013 | USD | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.0 (0.0%) | 0 |
30 Sep 2013 | USD | 38.01 | 39.78 | 38 | 39.36 | 39.36 | +1.17 (+3.06%) | 7,202,541 |
27 Sep 2013 | USD | 38.9 | 39.83 | 37.96 | 38.19 | 38.19 | -0.94 (-2.40%) | 7,920,449 |
26 Sep 2013 | USD | 38.55 | 39.87 | 38.1 | 39.13 | 39.13 | +0.13 (+0.33%) | 10,240,108 |
25 Sep 2013 | USD | 40.87 | 41.3 | 39 | 39 | 39 | -1.92 (-4.69%) | 12,111,113 |
24 Sep 2013 | USD | 41 | 42.48 | 40.76 | 40.92 | 40.92 | -0.63 (-1.52%) | 16,125,967 |
23 Sep 2013 | USD | 39 | 42.33 | 38.55 | 41.55 | 41.55 | +2.55 (+6.54%) | 24,698,617 |
20 Sep 2013 | USD | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 0 |
19 Sep 2013 | USD | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 0 |
18 Sep 2013 | USD | 39.73 | 40.28 | 36.52 | 39 | 39 | 0.0 (0.0%) | 25,632,031 |
17 Sep 2013 | USD | 39.98 | 40.5 | 38.5 | 39 | 39 | -0.58 (-1.47%) | 12,567,389 |
16 Sep 2013 | USD | 40.27 | 41.49 | 39.28 | 39.58 | 39.58 | -0.94 (-2.32%) | 14,554,393 |
13 Sep 2013 | USD | 40.64 | 41.26 | 39.8 | 40.52 | 40.52 | +0.01 (+0.02%) | 16,930,827 |
12 Sep 2013 | USD | 41.5 | 42.96 | 40.3 | 40.51 | 40.51 | -1.2 (-2.88%) | 26,640,355 |
11 Sep 2013 | USD | 39.4 | 41.71 | 37.94 | 41.71 | 41.71 | +3.79 (+9.99%) | 35,041,002 |
10 Sep 2013 | USD | 37.5 | 39.3 | 36.94 | 37.92 | 37.92 | +0.3 (+0.80%) | 21,561,397 |
9 Sep 2013 | USD | 37.88 | 39.25 | 37.27 | 37.62 | 37.62 | +1.1 (+3.01%) | 29,299,451 |
6 Sep 2013 | USD | 33.15 | 36.52 | 33.03 | 36.52 | 36.52 | +3.32 (+10%) | 28,845,148 |
5 Sep 2013 | USD | 33.11 | 33.45 | 32.67 | 33.2 | 33.2 | -0.09 (-0.27%) | 7,023,731 |
4 Sep 2013 | USD | 33.45 | 33.98 | 33.13 | 33.29 | 33.29 | +0.05 (+0.15%) | 7,655,852 |
3 Sep 2013 | USD | 32.24 | 33.46 | 32.07 | 33.24 | 33.24 | +1.29 (+4.04%) | 10,376,519 |
2 Sep 2013 | USD | 31.77 | 32.59 | 31.6 | 31.95 | 31.95 | +0.18 (+0.57%) | 8,970,937 |
30 Aug 2013 | USD | 33.39 | 33.5 | 30.98 | 31.77 | 31.77 | -1.41 (-4.25%) | 14,904,542 |