Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2014 | USD | 43.22 | 43.41 | 42.51 | 42.97 | 42.97 | -0.21 (-0.49%) | 1,354,130 |
24 Sep 2014 | USD | 42.7 | 43.22 | 42.5 | 43.18 | 43.18 | +0.43 (+1.01%) | 1,126,121 |
23 Sep 2014 | USD | 42.29 | 43.13 | 42.26 | 42.75 | 42.75 | +0.14 (+0.33%) | 1,502,981 |
22 Sep 2014 | USD | 42.27 | 42.82 | 41.85 | 42.61 | 42.61 | +0.19 (+0.45%) | 1,463,465 |
19 Sep 2014 | USD | 43.66 | 43.79 | 42.05 | 42.42 | 42.42 | -1.24 (-2.84%) | 1,970,200 |
18 Sep 2014 | USD | 42.19 | 44.43 | 41.52 | 43.66 | 43.66 | +1.4 (+3.31%) | 3,828,200 |
17 Sep 2014 | USD | 42.42 | 42.54 | 41.97 | 42.26 | 42.26 | -0.17 (-0.40%) | 906,200 |
16 Sep 2014 | USD | 41.83 | 42.69 | 41.57 | 42.43 | 42.43 | +0.15 (+0.35%) | 933,200 |
15 Sep 2014 | USD | 42.53 | 42.54 | 41.35 | 42.28 | 42.28 | -0.4 (-0.94%) | 1,311,100 |
12 Sep 2014 | USD | 42.97 | 43.05 | 42.32 | 42.68 | 42.68 | +0.04 (+0.09%) | 981,800 |
11 Sep 2014 | USD | 41.96 | 42.89 | 41.86 | 42.64 | 42.64 | +0.61 (+1.45%) | 1,202,400 |
10 Sep 2014 | USD | 42.34 | 42.41 | 41.66 | 42.03 | 42.03 | -0.26 (-0.61%) | 1,127,500 |
9 Sep 2014 | USD | 43.11 | 43.22 | 42.25 | 42.29 | 42.29 | -0.78 (-1.81%) | 542,700 |
8 Sep 2014 | USD | 42.81 | 43.47 | 42.52 | 43.07 | 43.07 | +0.21 (+0.49%) | 614,800 |
5 Sep 2014 | USD | 42.86 | 43.2 | 42.58 | 42.86 | 42.86 | +0.03 (+0.07%) | 534,200 |
4 Sep 2014 | USD | 43.01 | 43.31 | 42.61 | 42.83 | 42.83 | -0.18 (-0.42%) | 684,800 |
3 Sep 2014 | USD | 44.22 | 44.4 | 42.78 | 43.01 | 43.01 | -1.04 (-2.36%) | 1,334,000 |
2 Sep 2014 | USD | 43.21 | 44.11 | 43.21 | 44.05 | 44.05 | +0.83 (+1.92%) | 665,600 |
1 Sep 2014 | USD | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 42.95 | 43.3 | 42.82 | 43.22 | 43.22 | +0.43 (+1.00%) | 440,100 |
28 Aug 2014 | USD | 42.96 | 43.11 | 42.68 | 42.79 | 42.79 | -0.23 (-0.53%) | 297,500 |
27 Aug 2014 | USD | 43.27 | 43.42 | 42.84 | 43.02 | 43.02 | -0.28 (-0.65%) | 408,600 |
26 Aug 2014 | USD | 43.4 | 43.5 | 42.93 | 43.3 | 43.3 | +0.09 (+0.21%) | 627,100 |
25 Aug 2014 | USD | 43.8 | 43.8 | 43.11 | 43.21 | 43.21 | -0.25 (-0.58%) | 409,200 |
22 Aug 2014 | USD | 43.46 | 43.71 | 43.15 | 43.46 | 43.46 | -0.19 (-0.44%) | 625,600 |
21 Aug 2014 | USD | 43.73 | 43.95 | 43.53 | 43.65 | 43.65 | -0.11 (-0.25%) | 699,900 |
20 Aug 2014 | USD | 43.69 | 44 | 43.6 | 43.76 | 43.76 | -0.01 (-0.02%) | 563,900 |
19 Aug 2014 | USD | 43.56 | 43.96 | 43.48 | 43.77 | 43.77 | +0.2 (+0.46%) | 583,700 |
18 Aug 2014 | USD | 43.78 | 43.93 | 43.41 | 43.57 | 43.57 | -0.06 (-0.14%) | 763,600 |
15 Aug 2014 | USD | 43.22 | 43.66 | 42.84 | 43.63 | 43.63 | +0.65 (+1.51%) | 931,500 |