Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2013 | USD | 33.69 | 34.74 | 33.58 | 34.38 | 34.38 | +0.82 (+2.44%) | 1,714,200 |
11 Sep 2013 | USD | 32.4 | 33.6 | 32.4 | 33.56 | 33.56 | +1.07 (+3.29%) | 1,628,500 |
10 Sep 2013 | USD | 32.93 | 32.99 | 32.21 | 32.49 | 32.49 | -0.42 (-1.28%) | 1,412,800 |
9 Sep 2013 | USD | 32.7 | 33.24 | 32.69 | 32.91 | 32.91 | +0.15 (+0.46%) | 714,900 |
6 Sep 2013 | USD | 33.33 | 33.35 | 32.73 | 32.76 | 32.76 | -0.53 (-1.59%) | 617,400 |
5 Sep 2013 | USD | 33.12 | 33.47 | 32.87 | 33.29 | 33.29 | +0.18 (+0.54%) | 616,600 |
4 Sep 2013 | USD | 32.8 | 33.4 | 32.62 | 33.11 | 33.11 | +0.26 (+0.79%) | 840,300 |
3 Sep 2013 | USD | 33.32 | 33.86 | 32.6 | 32.85 | 32.85 | -0.08 (-0.24%) | 1,132,700 |
2 Sep 2013 | USD | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 33.9 | 33.9 | 32.73 | 32.93 | 32.93 | -1.02 (-3.00%) | 1,046,600 |
29 Aug 2013 | USD | 33.8 | 34.24 | 33.74 | 33.95 | 33.95 | +0.07 (+0.21%) | 758,300 |
28 Aug 2013 | USD | 34.13 | 34.37 | 33.84 | 33.88 | 33.88 | -0.17 (-0.50%) | 680,600 |
27 Aug 2013 | USD | 34.59 | 34.74 | 33.9 | 34.05 | 34.05 | -0.82 (-2.35%) | 720,200 |
26 Aug 2013 | USD | 34.85 | 35.25 | 34.75 | 34.87 | 34.87 | -0.07 (-0.20%) | 603,500 |
23 Aug 2013 | USD | 34.35 | 35.22 | 34.01 | 34.94 | 34.94 | +0.67 (+1.96%) | 1,141,400 |
22 Aug 2013 | USD | 33.94 | 34.44 | 33.84 | 34.27 | 34.27 | +0.46 (+1.36%) | 806,700 |
21 Aug 2013 | USD | 34.12 | 34.17 | 33.45 | 33.81 | 33.81 | -0.45 (-1.31%) | 1,743,700 |
20 Aug 2013 | USD | 34.25 | 34.66 | 33.91 | 34.26 | 34.26 | -0.12 (-0.35%) | 1,220,500 |
19 Aug 2013 | USD | 35.14 | 35.15 | 34.27 | 34.38 | 34.38 | -0.83 (-2.36%) | 1,194,500 |
16 Aug 2013 | USD | 35.31 | 35.58 | 34.85 | 35.21 | 35.21 | -0.24 (-0.68%) | 815,700 |
15 Aug 2013 | USD | 35.77 | 35.81 | 35.2 | 35.45 | 35.45 | -0.69 (-1.91%) | 1,056,400 |
14 Aug 2013 | USD | 36.21 | 36.64 | 35.9 | 36.14 | 36.14 | -0.06 (-0.17%) | 862,200 |
13 Aug 2013 | USD | 37.12 | 37.28 | 36.1 | 36.2 | 36.2 | -1.21 (-3.23%) | 1,120,100 |
12 Aug 2013 | USD | 37.25 | 37.6 | 37.11 | 37.41 | 37.41 | -0.12 (-0.32%) | 783,900 |
9 Aug 2013 | USD | 36.77 | 37.62 | 36.7 | 37.53 | 37.53 | +0.72 (+1.96%) | 1,055,200 |
8 Aug 2013 | USD | 37.19 | 37.32 | 36.57 | 36.81 | 36.81 | +0.12 (+0.33%) | 1,404,700 |
7 Aug 2013 | USD | 37.46 | 38.4 | 36.58 | 36.69 | 36.69 | +0.51 (+1.41%) | 4,529,000 |
6 Aug 2013 | USD | 35.44 | 36.74 | 35.36 | 36.18 | 36.18 | +0.78 (+2.20%) | 2,490,500 |
5 Aug 2013 | USD | 35.73 | 36 | 34.93 | 35.4 | 35.4 | -0.39 (-1.09%) | 1,937,000 |
2 Aug 2013 | USD | 36.73 | 37.09 | 35.58 | 35.79 | 35.79 | -2.11 (-5.57%) | 2,833,900 |