Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2014 | USD | 36.03 | 36.8 | 35.889 | 36.36 | 36.36 | +0.66 (+1.85%) | 1,401,093 |
26 Sep 2014 | USD | 36.23 | 36.41 | 35.34 | 35.7 | 35.7 | -0.47 (-1.30%) | 742,121 |
25 Sep 2014 | USD | 36.73 | 36.75 | 35.91 | 36.17 | 36.17 | -0.69 (-1.87%) | 748,928 |
24 Sep 2014 | USD | 36 | 37.06 | 35.92 | 36.86 | 36.86 | +1.04 (+2.90%) | 1,166,316 |
23 Sep 2014 | USD | 36.15 | 36.72 | 35.33 | 35.82 | 35.82 | -0.55 (-1.51%) | 835,776 |
22 Sep 2014 | USD | 36.77 | 36.77 | 36.01 | 36.37 | 36.37 | -0.41 (-1.11%) | 618,746 |
19 Sep 2014 | USD | 37.22 | 37.36 | 36.34 | 36.78 | 36.78 | -0.24 (-0.65%) | 1,695,964 |
18 Sep 2014 | USD | 36.82 | 37.53 | 36.71 | 37.02 | 37.02 | +0.47 (+1.29%) | 929,953 |
17 Sep 2014 | USD | 36.9 | 37.25 | 36.45 | 36.55 | 36.55 | -0.27 (-0.73%) | 608,557 |
16 Sep 2014 | USD | 36 | 36.84 | 35.835 | 36.82 | 36.82 | +0.72 (+1.99%) | 1,382,521 |
15 Sep 2014 | USD | 37.19 | 37.38 | 35.9 | 36.1 | 36.1 | -1.21 (-3.24%) | 842,587 |
12 Sep 2014 | USD | 38 | 38.3499 | 36.71 | 37.31 | 37.31 | -0.54 (-1.43%) | 2,232,129 |
11 Sep 2014 | USD | 36.32 | 38.27 | 35.63 | 37.85 | 37.85 | +1.23 (+3.36%) | 2,445,668 |
10 Sep 2014 | USD | 36.45 | 36.87 | 36.28 | 36.62 | 36.62 | +0.3 (+0.83%) | 834,609 |
9 Sep 2014 | USD | 36.77 | 36.975 | 36.1827 | 36.32 | 36.32 | -0.49 (-1.33%) | 831,401 |
8 Sep 2014 | USD | 37.61 | 38.1 | 36.39 | 36.81 | 36.81 | -1.35 (-3.54%) | 1,240,212 |
5 Sep 2014 | USD | 37.68 | 38.3 | 37.23 | 38.16 | 38.16 | +0.47 (+1.25%) | 524,875 |
4 Sep 2014 | USD | 39.19 | 39.27 | 37.435 | 37.69 | 37.69 | -1.3 (-3.33%) | 1,107,308 |
3 Sep 2014 | USD | 39.25 | 39.299 | 38.823 | 38.99 | 38.99 | -0.1 (-0.26%) | 1,412,776 |
2 Sep 2014 | USD | 39.12 | 39.39 | 38.52 | 39.09 | 39.09 | +0.07 (+0.18%) | 5,037,390 |
1 Sep 2014 | USD | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 38.78 | 39.45 | 38.77 | 39.02 | 39.02 | +0.24 (+0.62%) | 774,562 |
28 Aug 2014 | USD | 38.72 | 38.91 | 38.46 | 38.78 | 38.78 | -0.12 (-0.31%) | 640,472 |
27 Aug 2014 | USD | 39.24 | 39.28 | 38.5 | 38.9 | 38.9 | -0.12 (-0.31%) | 1,391,142 |
26 Aug 2014 | USD | 38.67 | 39.48 | 38.6 | 39.02 | 39.02 | +0.59 (+1.54%) | 1,228,312 |
25 Aug 2014 | USD | 38.09 | 38.95 | 37.98 | 38.4299 | 38.4299 | +0.69 (+1.83%) | 1,125,452 |
22 Aug 2014 | USD | 37.52 | 38.06 | 37.25 | 37.74 | 37.74 | +0.19 (+0.51%) | 619,418 |
21 Aug 2014 | USD | 37.46 | 37.88 | 37.25 | 37.55 | 37.55 | -0.05 (-0.13%) | 691,752 |
20 Aug 2014 | USD | 37.7 | 37.76 | 37.1201 | 37.6 | 37.6 | -0.22 (-0.58%) | 591,186 |
19 Aug 2014 | USD | 38.25 | 38.61 | 37.5601 | 37.82 | 37.82 | -0.15 (-0.40%) | 874,201 |