Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2014 | USD | 49.98 | 50.27 | 49.06 | 49.34 | 49.34 | -0.64 (-1.28%) | 2,412,325 |
10 Sep 2014 | USD | 48.6 | 50.58 | 48.31 | 49.98 | 49.98 | +1.25 (+2.57%) | 2,445,182 |
9 Sep 2014 | USD | 49.06 | 49.23 | 48.25 | 48.73 | 48.73 | -0.33 (-0.67%) | 1,559,179 |
8 Sep 2014 | USD | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.0 (0.0%) | 0 |
5 Sep 2014 | USD | 50 | 50 | 48.7 | 49.06 | 49.06 | -1.04 (-2.08%) | 2,030,098 |
4 Sep 2014 | USD | 48.8 | 50.25 | 48.71 | 50.1 | 50.1 | +1.02 (+2.08%) | 2,877,977 |
3 Sep 2014 | USD | 47.8 | 49.5 | 47.8 | 49.08 | 49.08 | +1.15 (+2.40%) | 2,852,123 |
2 Sep 2014 | USD | 47.4 | 48.63 | 47.3 | 47.93 | 47.93 | +0.87 (+1.85%) | 1,911,034 |
1 Sep 2014 | USD | 46.35 | 47.07 | 46.2 | 47.06 | 47.06 | +0.75 (+1.62%) | 1,027,017 |
29 Aug 2014 | USD | 45.46 | 46.66 | 45.4 | 46.31 | 46.31 | +0.85 (+1.87%) | 934,073 |
28 Aug 2014 | USD | 47.11 | 47.34 | 45.15 | 45.46 | 45.46 | -1.89 (-3.99%) | 1,649,334 |
27 Aug 2014 | USD | 46.7 | 48 | 46.7 | 47.35 | 47.35 | -0.04 (-0.08%) | 1,157,107 |
26 Aug 2014 | USD | 47.49 | 48.45 | 47.15 | 47.39 | 47.39 | -0.31 (-0.65%) | 1,464,253 |
25 Aug 2014 | USD | 49.14 | 49.15 | 47.6 | 47.7 | 47.7 | -1.44 (-2.93%) | 2,461,829 |
22 Aug 2014 | USD | 48.25 | 50.95 | 48.25 | 49.14 | 49.14 | +1.18 (+2.46%) | 4,429,076 |
21 Aug 2014 | USD | 47.05 | 47.96 | 46.61 | 47.96 | 47.96 | +0.91 (+1.93%) | 1,939,763 |
20 Aug 2014 | USD | 47.98 | 47.98 | 46.82 | 47.05 | 47.05 | -1.07 (-2.22%) | 2,132,683 |
19 Aug 2014 | USD | 47.66 | 48.7 | 47.39 | 48.12 | 48.12 | +0.77 (+1.63%) | 2,306,509 |
18 Aug 2014 | USD | 46.5 | 47.48 | 46.32 | 47.35 | 47.35 | +1.1 (+2.38%) | 1,932,314 |
15 Aug 2014 | USD | 45.5 | 46.68 | 45.32 | 46.25 | 46.25 | +0.86 (+1.89%) | 1,323,440 |
14 Aug 2014 | USD | 45.26 | 45.9 | 45.2 | 45.39 | 45.39 | 0.0 (0.0%) | 899,907 |
13 Aug 2014 | USD | 46.35 | 46.84 | 44.96 | 45.39 | 45.39 | -1.31 (-2.81%) | 1,351,746 |
12 Aug 2014 | USD | 46.69 | 47.16 | 46.43 | 46.7 | 46.7 | +0.21 (+0.45%) | 1,365,985 |
11 Aug 2014 | USD | 46.01 | 46.63 | 46.01 | 46.49 | 46.49 | +0.31 (+0.67%) | 1,314,967 |
8 Aug 2014 | USD | 45.45 | 46.35 | 45.45 | 46.18 | 46.18 | +0.64 (+1.41%) | 1,396,573 |
7 Aug 2014 | USD | 45.6 | 46.4 | 45.41 | 45.54 | 45.54 | +0.02 (+0.04%) | 1,109,809 |
6 Aug 2014 | USD | 45.68 | 45.88 | 45.35 | 45.52 | 45.52 | -0.21 (-0.46%) | 948,508 |
5 Aug 2014 | USD | 44.55 | 45.77 | 44.28 | 45.73 | 45.73 | +0.93 (+2.08%) | 1,561,439 |
4 Aug 2014 | USD | 44.53 | 45 | 44.22 | 44.8 | 44.8 | +0.32 (+0.72%) | 677,112 |
1 Aug 2014 | USD | 45.4 | 45.47 | 44.48 | 44.48 | 44.48 | -1.3 (-2.84%) | 1,380,563 |