Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2013 | USD | 44.18 | 45.06 | 43.72 | 44.47 | 44.47 | -0.03 (-0.07%) | 26,157 |
2 Jul 2013 | USD | 45.15 | 45.7428 | 43.32 | 44.5 | 44.5 | -0.66 (-1.46%) | 82,697 |
1 Jul 2013 | USD | 45 | 45.66 | 44.34 | 45.16 | 45.16 | +0.41 (+0.92%) | 69,013 |
28 Jun 2013 | USD | 44.8 | 45.44 | 44.19 | 44.75 | 44.75 | -0.13 (-0.29%) | 147,667 |
27 Jun 2013 | USD | 44.49 | 45.01 | 44.248 | 44.88 | 44.88 | +0.54 (+1.22%) | 54,349 |
26 Jun 2013 | USD | 44.75 | 45.1899 | 44.28 | 44.34 | 44.34 | -0.16 (-0.36%) | 59,870 |
25 Jun 2013 | USD | 45.98 | 46.1799 | 44.31 | 44.5 | 44.5 | -1.18 (-2.58%) | 82,094 |
24 Jun 2013 | USD | 45.75 | 46.21 | 44.92 | 45.68 | 45.68 | -0.39 (-0.85%) | 71,920 |
21 Jun 2013 | USD | 44.97 | 46.72 | 44.97 | 46.07 | 46.07 | +1.27 (+2.83%) | 163,241 |
20 Jun 2013 | USD | 45.31 | 46.385 | 44.52 | 44.8 | 44.8 | -1.32 (-2.86%) | 75,213 |
19 Jun 2013 | USD | 46.55 | 46.96 | 45.75 | 46.12 | 46.12 | -0.68 (-1.45%) | 105,755 |
18 Jun 2013 | USD | 45.88 | 47.05 | 45.57 | 46.8 | 46.8 | +0.92 (+2.01%) | 69,934 |
17 Jun 2013 | USD | 45.38 | 46.17 | 45.33 | 45.88 | 45.88 | +0.61 (+1.35%) | 62,269 |
14 Jun 2013 | USD | 46.02 | 46.25 | 45.25 | 45.27 | 45.27 | -0.73 (-1.59%) | 53,296 |
13 Jun 2013 | USD | 45.98 | 46.43 | 45.87 | 46 | 46 | -0.06 (-0.13%) | 87,182 |
12 Jun 2013 | USD | 47.24 | 47.24 | 45.95 | 46.06 | 46.06 | -0.65 (-1.39%) | 58,588 |
11 Jun 2013 | USD | 47.02 | 47.228 | 46.1546 | 46.71 | 46.71 | -0.75 (-1.58%) | 39,934 |
10 Jun 2013 | USD | 47.31 | 47.92 | 46.97 | 47.46 | 47.46 | +0.16 (+0.34%) | 60,718 |
7 Jun 2013 | USD | 48.3 | 48.32 | 47.12 | 47.3 | 47.3 | -0.37 (-0.78%) | 59,579 |
6 Jun 2013 | USD | 47.11 | 48.136 | 46.95 | 47.67 | 47.67 | +0.4 (+0.85%) | 122,632 |
5 Jun 2013 | USD | 48.2 | 48.25 | 46.84 | 47.27 | 47.27 | -0.83 (-1.73%) | 46,565 |
4 Jun 2013 | USD | 48.4 | 48.76 | 46.59 | 48.1 | 48.1 | -0.42 (-0.87%) | 94,635 |
3 Jun 2013 | USD | 48.1 | 48.63 | 47.23 | 48.52 | 48.52 | +0.51 (+1.06%) | 181,002 |
31 May 2013 | USD | 47.01 | 48.66 | 46.9 | 48.01 | 48.01 | +0.88 (+1.87%) | 188,223 |
30 May 2013 | USD | 47.04 | 47.3 | 46.0606 | 47.13 | 47.13 | +0.29 (+0.62%) | 33,431 |
29 May 2013 | USD | 47.19 | 47.3 | 46.42 | 46.84 | 46.84 | -0.57 (-1.20%) | 31,044 |
28 May 2013 | USD | 47.16 | 48.2 | 46.41 | 47.41 | 47.41 | +1.02 (+2.20%) | 130,963 |
27 May 2013 | USD | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 45.67 | 46.795 | 45.5 | 46.39 | 46.39 | +0.67 (+1.47%) | 69,052 |
23 May 2013 | USD | 45.66 | 46.1 | 45.38 | 45.72 | 45.72 | -0.29 (-0.63%) | 70,715 |