Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2014 | USD | 43.5 | 44.51 | 42.96 | 42.98 | 42.98 | +0.52 (+1.22%) | 4,145,100 |
13 Aug 2014 | USD | 42.21 | 43.1 | 42.21 | 42.46 | 42.46 | +0.13 (+0.31%) | 877,200 |
12 Aug 2014 | USD | 43.09 | 43.3 | 42.24 | 42.33 | 42.33 | -0.74 (-1.72%) | 858,900 |
11 Aug 2014 | USD | 43.61 | 43.92 | 42.94 | 43.07 | 43.07 | -0.33 (-0.76%) | 802,200 |
8 Aug 2014 | USD | 42.79 | 43.54 | 42.21 | 43.4 | 43.4 | +0.86 (+2.02%) | 1,193,800 |
7 Aug 2014 | USD | 42.61 | 43.56 | 41.88 | 42.54 | 42.54 | +0.62 (+1.48%) | 2,063,500 |
6 Aug 2014 | USD | 41.71 | 42.74 | 40.28 | 41.92 | 41.92 | +2.92 (+7.49%) | 2,672,900 |
5 Aug 2014 | USD | 39 | 39.69 | 38.72 | 39 | 39 | -0.21 (-0.54%) | 1,488,800 |
4 Aug 2014 | USD | 39.36 | 39.83 | 38.81 | 39.21 | 39.21 | -0.14 (-0.36%) | 691,600 |
1 Aug 2014 | USD | 38.55 | 39.4 | 38.1 | 39.35 | 39.35 | +0.8 (+2.08%) | 1,537,000 |
31 Jul 2014 | USD | 38.72 | 39.18 | 38.21 | 38.55 | 38.55 | -0.47 (-1.20%) | 995,300 |
30 Jul 2014 | USD | 38.57 | 39.11 | 38.39 | 39.02 | 39.02 | +0.56 (+1.46%) | 889,800 |
29 Jul 2014 | USD | 38.94 | 39.01 | 38.42 | 38.46 | 38.46 | -0.48 (-1.23%) | 495,300 |
28 Jul 2014 | USD | 38.97 | 39.15 | 38.41 | 38.94 | 38.94 | +0.12 (+0.31%) | 516,100 |
25 Jul 2014 | USD | 39.35 | 39.35 | 38.63 | 38.82 | 38.82 | -0.52 (-1.32%) | 528,500 |
24 Jul 2014 | USD | 39.19 | 39.43 | 39.03 | 39.34 | 39.34 | +0.35 (+0.90%) | 867,700 |
23 Jul 2014 | USD | 39.29 | 39.29 | 38.71 | 38.99 | 38.99 | -0.1 (-0.26%) | 430,800 |
22 Jul 2014 | USD | 38.93 | 39.44 | 38.82 | 39.09 | 39.09 | +0.39 (+1.01%) | 482,900 |
21 Jul 2014 | USD | 38.75 | 39.15 | 38.21 | 38.7 | 38.7 | -0.2 (-0.51%) | 545,600 |
18 Jul 2014 | USD | 38.57 | 39.04 | 38.4 | 38.9 | 38.9 | +0.57 (+1.49%) | 564,400 |
17 Jul 2014 | USD | 38.57 | 39.39 | 38.05 | 38.33 | 38.33 | -0.24 (-0.62%) | 1,182,400 |
16 Jul 2014 | USD | 40.65 | 40.77 | 38.46 | 38.57 | 38.57 | -2.1 (-5.16%) | 2,599,200 |
15 Jul 2014 | USD | 41.04 | 42.07 | 40.44 | 40.67 | 40.67 | -0.43 (-1.05%) | 1,518,000 |
14 Jul 2014 | USD | 40.6 | 41.16 | 40.26 | 41.1 | 41.1 | +0.83 (+2.06%) | 933,700 |
11 Jul 2014 | USD | 40.38 | 41.01 | 40.1 | 40.27 | 40.27 | -0.01 (-0.02%) | 1,081,300 |
10 Jul 2014 | USD | 39.73 | 40.65 | 39.73 | 40.28 | 40.28 | -0.24 (-0.59%) | 633,400 |
9 Jul 2014 | USD | 40.14 | 41.05 | 39.98 | 40.52 | 40.52 | +0.33 (+0.82%) | 1,092,600 |
8 Jul 2014 | USD | 41.06 | 41.35 | 39.66 | 40.19 | 40.19 | -1.03 (-2.50%) | 1,250,200 |
7 Jul 2014 | USD | 41.22 | 41.69 | 40.76 | 41.22 | 41.22 | -0.19 (-0.46%) | 1,320,800 |
4 Jul 2014 | USD | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.0 (0.0%) | 0 |