Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | USD | 25 | 25.25 | 24.861 | 25.2 | 25.2 | +0.3 (+1.20%) | 7,820,600 |
17 Sep 2014 | USD | 24.53 | 25.17 | 24.53 | 24.9 | 24.9 | +0.33 (+1.34%) | 9,117,000 |
16 Sep 2014 | USD | 24.3 | 24.76 | 24.29 | 24.57 | 24.57 | +0.22 (+0.90%) | 6,949,600 |
15 Sep 2014 | USD | 24.51 | 24.57 | 24.26 | 24.35 | 24.35 | -0.15 (-0.61%) | 5,698,300 |
12 Sep 2014 | USD | 24.7 | 24.73 | 24.5 | 24.5 | 24.5 | -0.27 (-1.09%) | 5,654,300 |
11 Sep 2014 | USD | 24.75 | 25.22 | 24.74 | 24.77 | 24.77 | -0.07 (-0.28%) | 4,337,300 |
10 Sep 2014 | USD | 24.8 | 25.3 | 24.742 | 24.84 | 24.84 | +0.09 (+0.36%) | 6,888,200 |
9 Sep 2014 | USD | 24.89 | 25.04 | 24.71 | 24.75 | 24.75 | -0.261 (-1.04%) | 6,367,700 |
8 Sep 2014 | USD | 25.25 | 25.38 | 24.88 | 25.0107 | 25.0107 | +0.131 (+0.53%) | 7,415,400 |
5 Sep 2014 | USD | 25.02 | 25.35 | 24.84 | 24.88 | 24.88 | -0.51 (-2.01%) | 5,861,100 |
4 Sep 2014 | USD | 25.73 | 25.8 | 25.2 | 25.39 | 25.39 | -0.43 (-1.67%) | 6,436,800 |
3 Sep 2014 | USD | 25.95 | 25.95 | 25.71 | 25.82 | 25.82 | -0.18 (-0.69%) | 5,529,300 |
2 Sep 2014 | USD | 25.71 | 26.01 | 25.5 | 26 | 26 | +0.29 (+1.13%) | 6,048,600 |
1 Sep 2014 | USD | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 25.91 | 26.07 | 25.65 | 25.71 | 25.71 | -0.21 (-0.81%) | 4,420,100 |
28 Aug 2014 | USD | 25.96 | 26 | 25.7 | 25.92 | 25.92 | -0.13 (-0.50%) | 5,346,900 |
27 Aug 2014 | USD | 26.09 | 26.09 | 26 | 26.05 | 26.05 | +0.05 (+0.19%) | 6,376,900 |
26 Aug 2014 | USD | 26 | 26.15 | 26 | 26 | 26 | +0.01 (+0.04%) | 4,749,200 |
25 Aug 2014 | USD | 25.65 | 26.1 | 25.65 | 25.99 | 25.99 | +0.32 (+1.25%) | 8,407,700 |
22 Aug 2014 | USD | 25.93 | 25.93 | 25.45 | 25.67 | 25.67 | -0.2 (-0.77%) | 7,236,200 |
21 Aug 2014 | USD | 25.78 | 26.15 | 25.78 | 25.87 | 25.87 | -0.13 (-0.50%) | 8,043,700 |
20 Aug 2014 | USD | 25.99 | 26 | 25.82 | 26 | 26 | +0.204 (+0.79%) | 6,276,000 |
19 Aug 2014 | USD | 25.7 | 25.96 | 25.7 | 25.796 | 25.796 | +0.046 (+0.18%) | 5,825,400 |
18 Aug 2014 | USD | 25.56 | 25.8 | 25.56 | 25.75 | 25.75 | +0.2 (+0.78%) | 5,614,300 |
15 Aug 2014 | USD | 25.66 | 25.826 | 25.4 | 25.55 | 25.55 | +0.04 (+0.16%) | 5,886,300 |
14 Aug 2014 | USD | 25.45 | 26 | 25.45 | 25.51 | 25.51 | +0.02 (+0.08%) | 6,442,800 |
13 Aug 2014 | USD | 25.4 | 25.7 | 25.4 | 25.49 | 25.49 | +0.09 (+0.35%) | 8,864,600 |
12 Aug 2014 | USD | 24.91 | 25.5 | 24.8301 | 25.4 | 25.4 | +0.19 (+0.75%) | 8,064,200 |
11 Aug 2014 | USD | 24.78 | 25.28 | 24.54 | 25.21 | 25.21 | +0.61 (+2.48%) | 6,152,200 |
8 Aug 2014 | USD | 24.37 | 24.81 | 24.21 | 24.6 | 24.6 | +0.13 (+0.53%) | 8,128,800 |