Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2013 | USD | 49.76 | 50.9 | 49.2 | 49.98 | 49.98 | +0.25 (+0.50%) | 52,234 |
16 Aug 2013 | USD | 50.03 | 50.06 | 49.46 | 49.73 | 49.73 | -0.32 (-0.64%) | 33,088 |
15 Aug 2013 | USD | 50.37 | 50.45 | 49.69 | 50.05 | 50.05 | -0.43 (-0.85%) | 32,257 |
14 Aug 2013 | USD | 50.54 | 50.81 | 50.02 | 50.48 | 50.48 | +0.03 (+0.06%) | 15,301 |
13 Aug 2013 | USD | 51.51 | 51.6999 | 50.22 | 50.45 | 50.45 | -0.87 (-1.70%) | 46,465 |
12 Aug 2013 | USD | 51.28 | 51.89 | 51.28 | 51.32 | 51.32 | -0.02 (-0.04%) | 7,255 |
9 Aug 2013 | USD | 51.74 | 51.74 | 51.28 | 51.34 | 51.34 | -0.22 (-0.43%) | 11,268 |
8 Aug 2013 | USD | 51.8 | 51.9 | 51.38 | 51.56 | 51.56 | -0.42 (-0.81%) | 14,927 |
7 Aug 2013 | USD | 51.82 | 52.04 | 51.65 | 51.98 | 51.98 | -0.02 (-0.04%) | 26,822 |
6 Aug 2013 | USD | 52.07 | 52.27 | 51.8201 | 52 | 52 | 0.0 (0.0%) | 52,651 |
5 Aug 2013 | USD | 52.6 | 52.69 | 51.74 | 52 | 52 | -0.66 (-1.25%) | 30,274 |
2 Aug 2013 | USD | 52.77 | 53.03 | 52.09 | 52.66 | 52.66 | -0.34 (-0.64%) | 57,099 |
1 Aug 2013 | USD | 53.07 | 53.14 | 52.29 | 53 | 53 | 0.0 (0.0%) | 26,998 |
31 Jul 2013 | USD | 53.65 | 53.83 | 52.68 | 53 | 53 | -0.61 (-1.14%) | 23,898 |
30 Jul 2013 | USD | 53.36 | 53.705 | 53.32 | 53.61 | 53.61 | +0.21 (+0.39%) | 20,429 |
29 Jul 2013 | USD | 53.53 | 53.53 | 52.78 | 53.4 | 53.4 | -0.12 (-0.22%) | 22,638 |
26 Jul 2013 | USD | 53.39 | 54.2 | 53.08 | 53.52 | 53.52 | -0.05 (-0.09%) | 28,477 |
25 Jul 2013 | USD | 51.79 | 55.56 | 51.41 | 53.57 | 53.57 | +1.83 (+3.54%) | 78,182 |
24 Jul 2013 | USD | 52.6 | 52.98 | 51.46 | 51.74 | 51.74 | -0.73 (-1.39%) | 51,834 |
23 Jul 2013 | USD | 53.53 | 53.63 | 52.38 | 52.47 | 52.47 | -1.13 (-2.11%) | 48,297 |
22 Jul 2013 | USD | 53.16 | 54.16 | 52.8 | 53.6 | 53.6 | +0.33 (+0.62%) | 50,701 |
19 Jul 2013 | USD | 53.32 | 53.55 | 52.96 | 53.27 | 53.27 | -0.06 (-0.11%) | 81,942 |
18 Jul 2013 | USD | 52.82 | 53.75 | 52.35 | 53.33 | 53.33 | +0.58 (+1.10%) | 42,044 |
17 Jul 2013 | USD | 51.96 | 52.81 | 51.48 | 52.75 | 52.75 | +0.99 (+1.91%) | 24,697 |
16 Jul 2013 | USD | 52.34 | 52.712 | 51.52 | 51.76 | 51.76 | -0.75 (-1.43%) | 36,836 |
15 Jul 2013 | USD | 51.9 | 53.5 | 51.64 | 52.51 | 52.51 | +0.61 (+1.18%) | 58,734 |
12 Jul 2013 | USD | 52.72 | 53.84 | 51.84 | 51.9 | 51.9 | -0.91 (-1.72%) | 70,513 |
11 Jul 2013 | USD | 52.92 | 53.15 | 52.4 | 52.81 | 52.81 | +0.18 (+0.34%) | 89,843 |
10 Jul 2013 | USD | 51.62 | 52.74 | 51.44 | 52.63 | 52.63 | +0.87 (+1.68%) | 79,342 |
9 Jul 2013 | USD | 51.03 | 51.84 | 50.36 | 51.76 | 51.76 | +0.99 (+1.95%) | 67,597 |