Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2014 | USD | 45.58 | 46.79 | 45.44 | 46.1 | 46.1 | +0.75 (+1.65%) | 1,444,500 |
20 Oct 2014 | USD | 44.31 | 45.49 | 44.27 | 45.35 | 45.35 | +1.02 (+2.30%) | 938,600 |
17 Oct 2014 | USD | 43.37 | 44.64 | 43.18 | 44.33 | 44.33 | +1.68 (+3.94%) | 1,426,700 |
16 Oct 2014 | USD | 42 | 42.79 | 41.23 | 42.65 | 42.65 | -0.4 (-0.93%) | 1,527,500 |
15 Oct 2014 | USD | 43.73 | 44.03 | 42.74 | 43.05 | 43.05 | -1.21 (-2.73%) | 1,578,800 |
14 Oct 2014 | USD | 43.7 | 44.35 | 43.29 | 44.26 | 44.26 | +0.78 (+1.79%) | 1,410,300 |
13 Oct 2014 | USD | 44.22 | 44.35 | 43.42 | 43.48 | 43.48 | -0.92 (-2.07%) | 1,273,700 |
10 Oct 2014 | USD | 44.19 | 44.92 | 43.74 | 44.4 | 44.4 | +0.07 (+0.16%) | 1,628,400 |
9 Oct 2014 | USD | 44.82 | 44.9 | 43.88 | 44.33 | 44.33 | -0.56 (-1.25%) | 1,278,900 |
8 Oct 2014 | USD | 43.52 | 44.98 | 43.28 | 44.89 | 44.89 | +1.46 (+3.36%) | 1,071,600 |
7 Oct 2014 | USD | 43.7 | 44.13 | 43.42 | 43.43 | 43.43 | -0.49 (-1.12%) | 912,400 |
6 Oct 2014 | USD | 44.56 | 44.63 | 43.85 | 43.92 | 43.92 | -0.54 (-1.21%) | 928,400 |
3 Oct 2014 | USD | 43.16 | 44.89 | 42.78 | 44.46 | 44.46 | +1.68 (+3.93%) | 1,692,600 |
2 Oct 2014 | USD | 42.66 | 43.04 | 41.69 | 42.78 | 42.78 | +0.03 (+0.07%) | 1,162,700 |
1 Oct 2014 | USD | 42.94 | 43.15 | 42.51 | 42.75 | 42.75 | -0.3 (-0.70%) | 1,402,000 |
30 Sep 2014 | USD | 44.73 | 44.73 | 43.01 | 43.05 | 43.05 | -1.78 (-3.97%) | 1,273,100 |
29 Sep 2014 | USD | 44.55 | 45.04 | 44.35 | 44.83 | 44.83 | -0.08 (-0.18%) | 491,200 |
26 Sep 2014 | USD | 44.58 | 45.11 | 44.54 | 44.91 | 44.91 | +0.31 (+0.70%) | 482,200 |
25 Sep 2014 | USD | 44.58 | 44.77 | 44.2 | 44.6 | 44.6 | -0.08 (-0.18%) | 703,500 |
24 Sep 2014 | USD | 44.47 | 44.8 | 44.27 | 44.68 | 44.68 | +0.35 (+0.79%) | 559,100 |
23 Sep 2014 | USD | 44.71 | 45.22 | 44.32 | 44.33 | 44.33 | -0.7 (-1.55%) | 803,000 |
22 Sep 2014 | USD | 45.66 | 45.76 | 44.91 | 45.03 | 45.03 | -0.63 (-1.38%) | 544,400 |
19 Sep 2014 | USD | 46.87 | 46.87 | 45.55 | 45.66 | 45.66 | -0.95 (-2.04%) | 1,126,000 |
18 Sep 2014 | USD | 46.82 | 47.02 | 46.5 | 46.61 | 46.61 | -0.08 (-0.17%) | 433,400 |
17 Sep 2014 | USD | 47.26 | 47.33 | 46.54 | 46.69 | 46.69 | -0.64 (-1.35%) | 700,100 |
16 Sep 2014 | USD | 46.62 | 47.64 | 46.37 | 47.33 | 47.33 | +0.63 (+1.35%) | 1,061,300 |
15 Sep 2014 | USD | 47.21 | 47.32 | 46.57 | 46.7 | 46.7 | -0.43 (-0.91%) | 989,600 |
12 Sep 2014 | USD | 46.63 | 47.16 | 46.43 | 47.13 | 47.13 | +0.53 (+1.14%) | 1,000,400 |
11 Sep 2014 | USD | 45.84 | 46.67 | 45.7 | 46.6 | 46.6 | +0.46 (+1.00%) | 1,399,200 |
10 Sep 2014 | USD | 46.14 | 46.3 | 45.6 | 46.14 | 46.14 | -0.23 (-0.50%) | 945,700 |