Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2014 | USD | 31.98 | 32.65 | 31.98 | 32.38 | 32.38 | +0.09 (+0.28%) | 226,382 |
18 Jul 2014 | USD | 32.15 | 33.12 | 31.9624 | 32.29 | 32.29 | +0.36 (+1.13%) | 294,075 |
17 Jul 2014 | USD | 32.63 | 32.987 | 31.85 | 31.93 | 31.93 | -0.83 (-2.53%) | 212,819 |
16 Jul 2014 | USD | 33.58 | 33.8234 | 32.76 | 32.76 | 32.76 | -0.33 (-1.00%) | 83,203 |
15 Jul 2014 | USD | 33.5 | 33.84 | 32.82 | 33.09 | 33.09 | -0.36 (-1.08%) | 171,893 |
14 Jul 2014 | USD | 34.63 | 34.6399 | 33.32 | 33.45 | 33.45 | -0.81 (-2.36%) | 122,388 |
11 Jul 2014 | USD | 33.65 | 34.4977 | 33.3 | 34.26 | 34.26 | +0.76 (+2.27%) | 117,186 |
10 Jul 2014 | USD | 32.1 | 33.99 | 31.8 | 33.5 | 33.5 | +0.18 (+0.54%) | 156,163 |
9 Jul 2014 | USD | 33.54 | 34.22 | 33.0001 | 33.32 | 33.32 | +0.05 (+0.15%) | 82,799 |
8 Jul 2014 | USD | 35.61 | 36.36 | 33.27 | 33.27 | 33.27 | -2.69 (-7.48%) | 392,940 |
7 Jul 2014 | USD | 35.81 | 37.33 | 35.5 | 35.96 | 35.96 | -0.14 (-0.39%) | 221,123 |
4 Jul 2014 | USD | 36.1 | 36.1 | 36.1 | 36.1 | 36.1 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 36.36 | 36.6 | 36 | 36.1 | 36.1 | -0.4 (-1.10%) | 134,933 |
2 Jul 2014 | USD | 37.06 | 37.37 | 36 | 36.5 | 36.5 | -0.79 (-2.12%) | 566,928 |
1 Jul 2014 | USD | 34.71 | 37.469 | 34.65 | 37.29 | 37.29 | +2.86 (+8.31%) | 643,471 |
30 Jun 2014 | USD | 33.15 | 34.99 | 32.14 | 34.43 | 34.43 | +1.17 (+3.52%) | 511,447 |
27 Jun 2014 | USD | 32.87 | 33.41 | 32.68 | 33.26 | 33.26 | +0.26 (+0.79%) | 114,633 |
26 Jun 2014 | USD | 33.17 | 33.25 | 32.25 | 33 | 33 | -0.03 (-0.09%) | 258,073 |
25 Jun 2014 | USD | 32.7 | 33.21 | 32.5501 | 33.03 | 33.03 | +0.11 (+0.33%) | 141,908 |
24 Jun 2014 | USD | 33.65 | 34 | 32.48 | 32.92 | 32.92 | -0.97 (-2.86%) | 180,220 |
23 Jun 2014 | USD | 33.82 | 34.01 | 33.08 | 33.89 | 33.89 | +0.01 (+0.03%) | 166,451 |
20 Jun 2014 | USD | 33.28 | 34.1 | 33.28 | 33.88 | 33.88 | +0.55 (+1.65%) | 207,485 |
19 Jun 2014 | USD | 34.1 | 34.1 | 33.03 | 33.33 | 33.33 | -0.72 (-2.11%) | 213,940 |
18 Jun 2014 | USD | 33.96 | 34.4 | 33.39 | 34.05 | 34.05 | +0.14 (+0.41%) | 233,948 |
17 Jun 2014 | USD | 33.48 | 34 | 33.48 | 33.91 | 33.91 | +0.45 (+1.34%) | 165,172 |
16 Jun 2014 | USD | 34 | 34.4 | 32.25 | 33.46 | 33.46 | -0.63 (-1.85%) | 345,601 |
13 Jun 2014 | USD | 34.1 | 34.3 | 33.75 | 34.09 | 34.09 | +0.18 (+0.53%) | 549,948 |
12 Jun 2014 | USD | 34.53 | 35.25 | 33.88 | 33.91 | 33.91 | -0.6 (-1.74%) | 869,923 |
11 Jun 2014 | USD | 34.49 | 34.6 | 33.49 | 34.51 | 34.51 | -0.13 (-0.38%) | 702,901 |
10 Jun 2014 | USD | 35 | 35.01 | 34.1 | 34.64 | 34.64 | -0.74 (-2.09%) | 274,370 |