Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2014 | USD | 40.48 | 41.48 | 40.48 | 41.41 | 41.41 | +0.61 (+1.50%) | 658,900 |
2 Jul 2014 | USD | 40.45 | 41.18 | 40.36 | 40.8 | 40.8 | +0.16 (+0.39%) | 1,340,200 |
1 Jul 2014 | USD | 39.78 | 40.86 | 39.65 | 40.64 | 40.64 | +0.85 (+2.14%) | 1,607,000 |
30 Jun 2014 | USD | 39.47 | 39.82 | 39.2 | 39.79 | 39.79 | +0.31 (+0.79%) | 803,500 |
27 Jun 2014 | USD | 38.49 | 39.51 | 38.48 | 39.48 | 39.48 | +0.8 (+2.07%) | 754,400 |
26 Jun 2014 | USD | 38.79 | 38.79 | 38.25 | 38.68 | 38.68 | -0.07 (-0.18%) | 589,400 |
25 Jun 2014 | USD | 38.53 | 39.21 | 38.27 | 38.75 | 38.75 | -0.01 (-0.03%) | 1,004,500 |
24 Jun 2014 | USD | 37.84 | 39.04 | 37.77 | 38.76 | 38.76 | +0.77 (+2.03%) | 1,326,400 |
23 Jun 2014 | USD | 37.77 | 38.03 | 37.44 | 37.99 | 37.99 | +0.17 (+0.45%) | 740,900 |
20 Jun 2014 | USD | 38.1 | 38.12 | 36.96 | 37.82 | 37.82 | -0.16 (-0.42%) | 1,296,900 |
19 Jun 2014 | USD | 37.49 | 38 | 37.26 | 37.98 | 37.98 | +0.53 (+1.42%) | 1,056,700 |
18 Jun 2014 | USD | 36.67 | 37.65 | 36.5 | 37.45 | 37.45 | +0.61 (+1.66%) | 941,700 |
17 Jun 2014 | USD | 36.25 | 37.05 | 36.18 | 36.84 | 36.84 | +0.48 (+1.32%) | 993,700 |
16 Jun 2014 | USD | 36.75 | 36.81 | 36.26 | 36.36 | 36.36 | -0.6 (-1.62%) | 558,800 |
13 Jun 2014 | USD | 36.86 | 37.45 | 36.77 | 36.96 | 36.96 | +0.2 (+0.54%) | 1,002,900 |
12 Jun 2014 | USD | 37.12 | 37.33 | 36.53 | 36.76 | 36.76 | -0.35 (-0.94%) | 913,900 |
11 Jun 2014 | USD | 36.31 | 37.46 | 36.15 | 37.11 | 37.11 | +0.66 (+1.81%) | 1,346,900 |
10 Jun 2014 | USD | 36.53 | 36.9 | 36.43 | 36.45 | 36.45 | -0.08 (-0.22%) | 824,900 |
9 Jun 2014 | USD | 36.17 | 37.06 | 36.17 | 36.53 | 36.53 | +0.32 (+0.88%) | 1,142,600 |
6 Jun 2014 | USD | 35.92 | 36.67 | 35.85 | 36.21 | 36.21 | +0.29 (+0.81%) | 1,717,900 |
5 Jun 2014 | USD | 36.65 | 37 | 35.83 | 35.92 | 35.92 | -0.58 (-1.59%) | 1,222,400 |
4 Jun 2014 | USD | 35.78 | 36.54 | 35.66 | 36.5 | 36.5 | +0.57 (+1.59%) | 924,700 |
3 Jun 2014 | USD | 36 | 36.14 | 35.65 | 35.93 | 35.93 | -0.35 (-0.96%) | 1,007,600 |
2 Jun 2014 | USD | 36.27 | 36.31 | 35.6 | 36.28 | 36.28 | 0.0 (0.0%) | 1,060,800 |
30 May 2014 | USD | 36.2 | 36.95 | 36.07 | 36.28 | 36.28 | +0.1 (+0.28%) | 1,381,200 |
29 May 2014 | USD | 36.68 | 36.68 | 35.82 | 36.18 | 36.18 | -0.21 (-0.58%) | 1,138,400 |
28 May 2014 | USD | 35.84 | 36.65 | 35.64 | 36.39 | 36.39 | +0.34 (+0.94%) | 757,400 |
27 May 2014 | USD | 37.4 | 37.4 | 35.74 | 36.05 | 36.05 | -1.07 (-2.88%) | 1,642,000 |
26 May 2014 | USD | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 36.49 | 37.21 | 36.26 | 37.12 | 37.12 | +0.54 (+1.48%) | 1,162,400 |