Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2014 | USD | 27.79 | 28 | 27.22 | 27.33 | 27.33 | -0.35 (-1.26%) | 1,925,253 |
2 Jun 2014 | USD | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.0 (0.0%) | 0 |
30 May 2014 | USD | 27.85 | 28.15 | 26.7 | 27.68 | 27.68 | -0.32 (-1.14%) | 3,473,939 |
29 May 2014 | USD | 28.52 | 28.8 | 27.63 | 28 | 28 | -0.73 (-2.54%) | 3,406,051 |
28 May 2014 | USD | 27.72 | 28.95 | 27.71 | 28.73 | 28.73 | +1.03 (+3.72%) | 4,608,832 |
27 May 2014 | USD | 27.38 | 28.19 | 26.81 | 27.7 | 27.7 | +0.15 (+0.54%) | 3,703,420 |
26 May 2014 | USD | 27.95 | 29.15 | 27.22 | 27.55 | 27.55 | +1.05 (+3.96%) | 8,436,343 |
23 May 2014 | USD | 24.8 | 26.53 | 24.7 | 26.5 | 26.5 | +1.69 (+6.81%) | 3,372,478 |
22 May 2014 | USD | 24.95 | 25.69 | 24.66 | 24.81 | 24.81 | +0.18 (+0.73%) | 3,565,777 |
21 May 2014 | USD | 24 | 24.67 | 23.51 | 24.63 | 24.63 | +0.58 (+2.41%) | 3,260,242 |
20 May 2014 | USD | 24.35 | 24.86 | 23.84 | 24.05 | 24.05 | +0.12 (+0.50%) | 2,267,885 |
19 May 2014 | USD | 23.65 | 24.2 | 23.45 | 23.93 | 23.93 | -0.11 (-0.46%) | 1,641,950 |
16 May 2014 | USD | 24 | 24.48 | 23.61 | 24.04 | 24.04 | -0.2 (-0.83%) | 2,863,939 |
15 May 2014 | USD | 26.88 | 26.88 | 24.22 | 24.24 | 24.24 | -2.67 (-9.92%) | 4,835,682 |
14 May 2014 | USD | 26.5 | 27.05 | 26.3 | 26.91 | 26.91 | +0.28 (+1.05%) | 1,751,629 |
13 May 2014 | USD | 27.19 | 27.77 | 26.43 | 26.63 | 26.63 | -0.69 (-2.53%) | 2,762,967 |
12 May 2014 | USD | 26.31 | 27.39 | 26.01 | 27.32 | 27.32 | +1.16 (+4.43%) | 2,925,399 |
9 May 2014 | USD | 26.55 | 27.4 | 26.06 | 26.16 | 26.16 | -0.7 (-2.61%) | 1,817,393 |
8 May 2014 | USD | 27.17 | 28.15 | 26.77 | 26.86 | 26.86 | -0.49 (-1.79%) | 2,759,853 |
7 May 2014 | USD | 27.7 | 28.05 | 26.86 | 27.35 | 27.35 | -0.65 (-2.32%) | 2,609,377 |
6 May 2014 | USD | 28.15 | 28.91 | 27.82 | 28 | 28 | -0.04 (-0.14%) | 2,723,519 |
5 May 2014 | USD | 27.37 | 28.18 | 27.09 | 28.04 | 28.04 | +0.72 (+2.64%) | 2,176,382 |
2 May 2014 | USD | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.0 (0.0%) | 0 |
1 May 2014 | USD | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.0 (0.0%) | 0 |
30 Apr 2014 | USD | 27.35 | 27.76 | 27.05 | 27.32 | 27.32 | +0.01 (+0.04%) | 2,035,706 |
29 Apr 2014 | USD | 26.6 | 27.39 | 26.1 | 27.31 | 27.31 | +0.76 (+2.86%) | 2,419,440 |
28 Apr 2014 | USD | 26.25 | 27.19 | 25.81 | 26.55 | 26.55 | +0.22 (+0.84%) | 3,934,971 |
25 Apr 2014 | USD | 27.39 | 27.72 | 26 | 26.33 | 26.33 | -1.15 (-4.18%) | 2,691,035 |
24 Apr 2014 | USD | 28.04 | 28.2 | 27.2 | 27.48 | 27.48 | -0.56 (-2.00%) | 3,555,737 |
23 Apr 2014 | USD | 30.02 | 30.32 | 27.8 | 28.04 | 28.04 | -1.96 (-6.53%) | 4,932,827 |