Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2013 | USD | 37.13 | 38.01 | 36.8 | 37.9 | 37.9 | +1.06 (+2.88%) | 877,200 |
31 Jul 2013 | USD | 36.65 | 37.19 | 36.43 | 36.84 | 36.84 | +0.28 (+0.77%) | 744,000 |
30 Jul 2013 | USD | 36.61 | 36.81 | 36.01 | 36.56 | 36.56 | -0.04 (-0.11%) | 690,700 |
29 Jul 2013 | USD | 38.01 | 38.12 | 36.46 | 36.6 | 36.6 | -1.61 (-4.21%) | 1,014,700 |
26 Jul 2013 | USD | 38.2 | 38.48 | 37.82 | 38.21 | 38.21 | -0.18 (-0.47%) | 588,100 |
25 Jul 2013 | USD | 37.45 | 38.43 | 37.16 | 38.39 | 38.39 | +0.94 (+2.51%) | 1,009,500 |
24 Jul 2013 | USD | 37.38 | 37.62 | 37.09 | 37.45 | 37.45 | +0.15 (+0.40%) | 514,300 |
23 Jul 2013 | USD | 37.24 | 37.57 | 36.88 | 37.3 | 37.3 | +0.15 (+0.40%) | 512,800 |
22 Jul 2013 | USD | 37.4 | 37.53 | 36.88 | 37.15 | 37.15 | -0.14 (-0.38%) | 603,400 |
19 Jul 2013 | USD | 37.26 | 37.59 | 36.82 | 37.29 | 37.29 | -0.06 (-0.16%) | 932,200 |
18 Jul 2013 | USD | 37.57 | 37.94 | 37.34 | 37.35 | 37.35 | -0.15 (-0.40%) | 1,197,300 |
17 Jul 2013 | USD | 37.26 | 37.84 | 37.01 | 37.5 | 37.5 | +0.09 (+0.24%) | 1,004,000 |
16 Jul 2013 | USD | 38.18 | 38.27 | 37.1 | 37.41 | 37.41 | -0.89 (-2.32%) | 584,600 |
15 Jul 2013 | USD | 37.96 | 38.46 | 37.38 | 38.3 | 38.3 | +0.4 (+1.06%) | 884,400 |
12 Jul 2013 | USD | 36.98 | 38.16 | 36.88 | 37.9 | 37.9 | +0.92 (+2.49%) | 591,300 |
11 Jul 2013 | USD | 37.64 | 37.88 | 36.68 | 36.98 | 36.98 | -0.34 (-0.91%) | 1,269,600 |
10 Jul 2013 | USD | 37.99 | 38.1 | 36.6 | 37.32 | 37.32 | -0.25 (-0.67%) | 941,900 |
9 Jul 2013 | USD | 37.31 | 37.83 | 36.71 | 37.57 | 37.57 | +0.57 (+1.54%) | 728,100 |
8 Jul 2013 | USD | 37 | 37.28 | 36.63 | 37 | 37 | +0.55 (+1.51%) | 1,003,300 |
5 Jul 2013 | USD | 36.3 | 36.5 | 36.12 | 36.45 | 36.45 | +0.25 (+0.69%) | 436,500 |
4 Jul 2013 | USD | 36.2 | 36.2 | 36.2 | 36.2 | 36.2 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 36.44 | 36.6 | 35.82 | 36.2 | 36.2 | -0.43 (-1.17%) | 690,500 |
2 Jul 2013 | USD | 36.69 | 37.54 | 36.31 | 36.63 | 36.63 | -0.14 (-0.38%) | 1,323,900 |
1 Jul 2013 | USD | 36.59 | 36.91 | 36.4 | 36.77 | 36.77 | +0.29 (+0.79%) | 525,600 |
28 Jun 2013 | USD | 36.45 | 37.08 | 36.34 | 36.48 | 36.48 | -0.16 (-0.44%) | 1,253,900 |
27 Jun 2013 | USD | 35.82 | 37.07 | 35.82 | 36.64 | 36.64 | +0.88 (+2.46%) | 870,900 |
26 Jun 2013 | USD | 35.39 | 36.06 | 34.93 | 35.76 | 35.76 | +0.65 (+1.85%) | 1,085,900 |
25 Jun 2013 | USD | 34.79 | 35.52 | 34.29 | 35.11 | 35.11 | +0.61 (+1.77%) | 847,700 |
24 Jun 2013 | USD | 34.42 | 35.07 | 33.9 | 34.5 | 34.5 | -0.32 (-0.92%) | 899,600 |
21 Jun 2013 | USD | 35.74 | 35.97 | 34.69 | 34.82 | 34.82 | -0.68 (-1.92%) | 1,149,300 |