Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2014 | USD | 49.79 | 52.05 | 49.79 | 51.98 | 51.98 | +2.53 (+5.12%) | 739,167 |
20 Oct 2014 | USD | 49.02 | 49.855 | 48.96 | 49.45 | 49.45 | -0.01 (-0.02%) | 1,132,316 |
17 Oct 2014 | USD | 48.97 | 49.91 | 48.87 | 49.46 | 49.46 | +1.14 (+2.36%) | 792,899 |
16 Oct 2014 | USD | 46.2 | 48.57 | 46.01 | 48.32 | 48.32 | +1.12 (+2.37%) | 1,312,817 |
15 Oct 2014 | USD | 46.09 | 47.73 | 45.47 | 47.2 | 47.2 | +0.06 (+0.13%) | 1,265,179 |
14 Oct 2014 | USD | 46.56 | 47.89 | 46.56 | 47.14 | 47.14 | +0.72 (+1.55%) | 1,227,379 |
13 Oct 2014 | USD | 47.95 | 48.17 | 46.34 | 46.42 | 46.42 | -1.47 (-3.07%) | 1,433,765 |
10 Oct 2014 | USD | 52.13 | 52.19 | 47.82 | 47.89 | 47.89 | -4.7 (-8.94%) | 3,278,687 |
9 Oct 2014 | USD | 53.92 | 53.92 | 52.55 | 52.59 | 52.59 | -1.3 (-2.41%) | 513,604 |
8 Oct 2014 | USD | 53.32 | 53.9 | 52.24 | 53.89 | 53.89 | +0.66 (+1.24%) | 754,466 |
7 Oct 2014 | USD | 53.91 | 54.265 | 53.22 | 53.23 | 53.23 | -0.97 (-1.79%) | 533,229 |
6 Oct 2014 | USD | 54.19 | 54.63 | 53.94 | 54.2 | 54.2 | +0.27 (+0.50%) | 475,037 |
3 Oct 2014 | USD | 54.36 | 54.48 | 53.72 | 53.93 | 53.93 | -0.21 (-0.39%) | 799,512 |
2 Oct 2014 | USD | 54.39 | 54.58 | 53.46 | 54.14 | 54.14 | -0.18 (-0.33%) | 498,597 |
1 Oct 2014 | USD | 55.26 | 55.3 | 54.142 | 54.32 | 54.32 | -1.03 (-1.86%) | 879,622 |
30 Sep 2014 | USD | 56.76 | 56.76 | 55.07 | 55.35 | 55.35 | -1.41 (-2.48%) | 949,219 |
29 Sep 2014 | USD | 56.58 | 57.22 | 56.53 | 56.76 | 56.76 | -0.43 (-0.75%) | 507,494 |
26 Sep 2014 | USD | 56.99 | 57.37 | 56.77 | 57.19 | 57.19 | +0.29 (+0.51%) | 460,155 |
25 Sep 2014 | USD | 58.16 | 58.16 | 56.7 | 56.9 | 56.9 | -1.39 (-2.38%) | 583,574 |
24 Sep 2014 | USD | 58.35 | 58.5 | 57.82 | 58.29 | 58.29 | +0.05 (+0.09%) | 535,858 |
23 Sep 2014 | USD | 59.08 | 59.3 | 58.23 | 58.24 | 58.24 | -1.06 (-1.79%) | 330,823 |
22 Sep 2014 | USD | 60.12 | 60.23 | 59.25 | 59.3 | 59.3 | -0.88 (-1.46%) | 401,532 |
19 Sep 2014 | USD | 61.19 | 61.59 | 60.15 | 60.18 | 60.18 | -1 (-1.63%) | 713,785 |
18 Sep 2014 | USD | 61.02 | 61.3 | 60.84 | 61.18 | 61.18 | +0.4 (+0.66%) | 266,330 |
17 Sep 2014 | USD | 60.84 | 61.21 | 60.53 | 60.78 | 60.78 | +0.14 (+0.23%) | 281,055 |
16 Sep 2014 | USD | 60.75 | 61.16 | 60.305 | 60.64 | 60.64 | -0.33 (-0.54%) | 591,337 |
15 Sep 2014 | USD | 61.14 | 61.14 | 60.67 | 60.97 | 60.97 | 0.0 (0.0%) | 316,726 |
12 Sep 2014 | USD | 61.3 | 61.46 | 60.73 | 60.97 | 60.97 | -0.31 (-0.51%) | 289,715 |
11 Sep 2014 | USD | 60.78 | 61.36 | 60.78 | 61.28 | 61.28 | +0.32 (+0.52%) | 281,325 |
10 Sep 2014 | USD | 61.26 | 61.41 | 60.82 | 60.96 | 60.96 | -0.21 (-0.34%) | 373,256 |