Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2014 | USD | 32.32 | 32.52 | 32.24 | 32.36 | 32.36 | +0.21 (+0.65%) | 368,054 |
2 Sep 2014 | USD | 32.44 | 32.5 | 32.1 | 32.15 | 32.15 | -0.31 (-0.96%) | 284,507 |
1 Sep 2014 | USD | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 32.28 | 32.47 | 32.08 | 32.46 | 32.46 | +0.26 (+0.81%) | 278,744 |
28 Aug 2014 | USD | 32.09 | 32.28 | 32.02 | 32.2 | 32.2 | +0.09 (+0.28%) | 232,201 |
27 Aug 2014 | USD | 31.79 | 32.12 | 31.69 | 32.11 | 32.11 | +0.24 (+0.75%) | 352,874 |
26 Aug 2014 | USD | 32.11 | 32.27 | 31.87 | 31.87 | 31.87 | -0.19 (-0.59%) | 368,586 |
25 Aug 2014 | USD | 32.08 | 32.215 | 31.981 | 32.06 | 32.06 | +0.08 (+0.25%) | 230,166 |
22 Aug 2014 | USD | 32.11 | 32.24 | 31.74 | 31.98 | 31.98 | -0.07 (-0.22%) | 430,235 |
21 Aug 2014 | USD | 31.97 | 32.27 | 31.89 | 32.05 | 32.05 | +0.08 (+0.25%) | 310,327 |
20 Aug 2014 | USD | 31.9 | 32.04 | 31.8 | 31.97 | 31.97 | -0.04 (-0.12%) | 327,603 |
19 Aug 2014 | USD | 31.9 | 32.05 | 31.62 | 32.01 | 32.01 | -0.08 (-0.25%) | 353,538 |
18 Aug 2014 | USD | 32.3 | 32.3645 | 31.99 | 32.09 | 32.09 | -0.1 (-0.31%) | 320,386 |
15 Aug 2014 | USD | 32.01 | 32.25 | 31.83 | 32.19 | 32.19 | +0.33 (+1.04%) | 323,064 |
14 Aug 2014 | USD | 31.65 | 31.93 | 31.65 | 31.86 | 31.86 | +0.26 (+0.82%) | 296,010 |
13 Aug 2014 | USD | 31.39 | 31.77 | 31.39 | 31.6 | 31.6 | +0.23 (+0.73%) | 277,215 |
12 Aug 2014 | USD | 31.36 | 31.51 | 31.26 | 31.37 | 31.37 | +0.01 (+0.03%) | 381,673 |
11 Aug 2014 | USD | 31.38 | 31.55 | 31.23 | 31.36 | 31.36 | +0.12 (+0.38%) | 420,365 |
8 Aug 2014 | USD | 30.97 | 31.36 | 30.97 | 31.24 | 31.24 | +0.27 (+0.87%) | 515,888 |
7 Aug 2014 | USD | 30.83 | 31.25 | 30.81 | 30.97 | 30.97 | +0.17 (+0.55%) | 317,580 |
6 Aug 2014 | USD | 31.41 | 31.62 | 30.6 | 30.8 | 30.8 | -0.14 (-0.45%) | 463,212 |
5 Aug 2014 | USD | 30.98 | 31.4 | 30.8 | 30.94 | 30.94 | -0.12 (-0.39%) | 304,390 |
4 Aug 2014 | USD | 31.34 | 31.34 | 30.35 | 31.06 | 31.06 | -0.24 (-0.77%) | 371,658 |
1 Aug 2014 | USD | 31.01 | 31.445 | 31.01 | 31.3 | 31.3 | +0.27 (+0.87%) | 293,931 |
31 Jul 2014 | USD | 31.46 | 31.72 | 31.02 | 31.03 | 31.03 | -0.67 (-2.11%) | 265,213 |
30 Jul 2014 | USD | 32.19 | 32.25 | 31.47 | 31.7 | 31.7 | -0.44 (-1.37%) | 330,130 |
29 Jul 2014 | USD | 32.26 | 32.42 | 32.0688 | 32.14 | 32.14 | -0.14 (-0.43%) | 263,172 |
28 Jul 2014 | USD | 31.8 | 32.39 | 31.8 | 32.28 | 32.28 | +0.44 (+1.38%) | 242,293 |
25 Jul 2014 | USD | 32.06 | 32.2599 | 31.83 | 31.84 | 31.84 | -0.38 (-1.18%) | 239,601 |
24 Jul 2014 | USD | 32.25 | 32.405 | 32.1201 | 32.22 | 32.22 | -0.05 (-0.15%) | 244,100 |