Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2014 | USD | 36.09 | 36.16 | 34.885 | 36 | 36 | +0.41 (+1.15%) | 390,886 |
20 Nov 2014 | USD | 34.98 | 35.81 | 34.6767 | 35.59 | 35.59 | +0.43 (+1.22%) | 219,919 |
19 Nov 2014 | USD | 35.34 | 35.87 | 34.74 | 35.16 | 35.16 | -0.18 (-0.51%) | 319,563 |
18 Nov 2014 | USD | 34.88 | 36.4 | 34.805 | 35.34 | 35.34 | +0.58 (+1.67%) | 639,054 |
17 Nov 2014 | USD | 33.95 | 35.07 | 33.95 | 34.76 | 34.76 | +0.76 (+2.24%) | 355,677 |
14 Nov 2014 | USD | 34.1 | 35 | 33.6 | 34 | 34 | -0.24 (-0.70%) | 393,423 |
13 Nov 2014 | USD | 34.93 | 35.189 | 33.82 | 34.24 | 34.24 | -0.69 (-1.98%) | 298,125 |
12 Nov 2014 | USD | 34.83 | 35.42 | 34.42 | 34.93 | 34.93 | +0.05 (+0.14%) | 272,902 |
11 Nov 2014 | USD | 34.71 | 35.17 | 34.5499 | 34.88 | 34.88 | -0.03 (-0.09%) | 267,657 |
10 Nov 2014 | USD | 35.01 | 35.43 | 34.5 | 34.91 | 34.91 | -0.04 (-0.11%) | 193,339 |
7 Nov 2014 | USD | 33.92 | 35.005 | 33.52 | 34.95 | 34.95 | +0.83 (+2.43%) | 317,817 |
6 Nov 2014 | USD | 33.83 | 34.6 | 33.58 | 34.12 | 34.12 | +0.34 (+1.01%) | 325,257 |
5 Nov 2014 | USD | 34.83 | 34.97 | 33.7 | 33.78 | 33.78 | -0.32 (-0.94%) | 354,791 |
4 Nov 2014 | USD | 33.25 | 34.45 | 32.83 | 34.1 | 34.1 | +0.28 (+0.83%) | 259,903 |
3 Nov 2014 | USD | 33.19 | 34.47 | 32.07 | 33.82 | 33.82 | +0.81 (+2.45%) | 313,364 |
31 Oct 2014 | USD | 34.68 | 35.4 | 32.82 | 33.01 | 33.01 | -0.95 (-2.80%) | 424,010 |
30 Oct 2014 | USD | 33.26 | 34.16 | 31.49 | 33.96 | 33.96 | +0.7 (+2.10%) | 611,004 |
29 Oct 2014 | USD | 33.88 | 34.3 | 33 | 33.26 | 33.26 | -0.75 (-2.21%) | 360,909 |
28 Oct 2014 | USD | 34.14 | 34.58 | 33.5132 | 34.01 | 34.01 | +0.16 (+0.47%) | 428,342 |
27 Oct 2014 | USD | 33.1 | 34.36 | 32.71 | 33.85 | 33.85 | +0.56 (+1.68%) | 372,594 |
24 Oct 2014 | USD | 33.93 | 34.33 | 33.18 | 33.29 | 33.29 | -0.49 (-1.45%) | 274,080 |
23 Oct 2014 | USD | 31.13 | 34.59 | 30.58 | 33.78 | 33.78 | +2.8 (+9.04%) | 1,457,435 |
22 Oct 2014 | USD | 31.01 | 31.395 | 30.78 | 30.98 | 30.98 | -0.03 (-0.10%) | 467,958 |
21 Oct 2014 | USD | 31.19 | 31.675 | 30.587 | 31.01 | 31.01 | -0.49 (-1.56%) | 1,570,437 |
20 Oct 2014 | USD | 30.47 | 32.75 | 30.47 | 31.5 | 31.5 | +0.85 (+2.77%) | 462,841 |
17 Oct 2014 | USD | 30.92 | 31.44 | 30.185 | 30.65 | 30.65 | 0.0 (0.0%) | 331,102 |
16 Oct 2014 | USD | 30.14 | 31.3499 | 30.14 | 30.65 | 30.65 | +0.04 (+0.13%) | 773,887 |
15 Oct 2014 | USD | 30.26 | 31.07 | 29.76 | 30.61 | 30.61 | -0.11 (-0.36%) | 386,796 |
14 Oct 2014 | USD | 30.9 | 31.1 | 30.02 | 30.72 | 30.72 | +0.11 (+0.36%) | 559,219 |
13 Oct 2014 | USD | 30.3 | 31.12 | 30.03 | 30.61 | 30.61 | +0.27 (+0.89%) | 432,649 |