Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2014 | USD | 44.42 | 45.62 | 44.42 | 45.29 | 45.29 | +0.94 (+2.12%) | 688,500 |
16 Jun 2014 | USD | 44.22 | 44.53 | 43.93 | 44.35 | 44.35 | -0.33 (-0.74%) | 808,700 |
13 Jun 2014 | USD | 44.48 | 44.88 | 44.26 | 44.68 | 44.68 | +0.38 (+0.86%) | 655,700 |
12 Jun 2014 | USD | 44.35 | 44.58 | 43.98 | 44.3 | 44.3 | -0.22 (-0.49%) | 484,400 |
11 Jun 2014 | USD | 44.54 | 44.75 | 44.05 | 44.52 | 44.52 | -0.05 (-0.11%) | 668,800 |
10 Jun 2014 | USD | 44.82 | 44.98 | 44.49 | 44.57 | 44.57 | -0.31 (-0.69%) | 697,200 |
9 Jun 2014 | USD | 44.16 | 45 | 44.11 | 44.88 | 44.88 | +1.21 (+2.77%) | 1,171,200 |
6 Jun 2014 | USD | 44 | 44.48 | 43.58 | 43.67 | 43.67 | -0.19 (-0.43%) | 766,200 |
5 Jun 2014 | USD | 43.89 | 44.14 | 43.05 | 43.86 | 43.86 | -0.03 (-0.07%) | 864,200 |
4 Jun 2014 | USD | 43.28 | 44.31 | 43.25 | 43.89 | 43.89 | +0.62 (+1.43%) | 1,284,300 |
3 Jun 2014 | USD | 42.99 | 43.41 | 42.52 | 43.27 | 43.27 | +0.21 (+0.49%) | 1,152,400 |
2 Jun 2014 | USD | 42.26 | 43.3 | 42.15 | 43.06 | 43.06 | +0.62 (+1.46%) | 1,802,400 |
30 May 2014 | USD | 42.5 | 43.2 | 41.4 | 42.44 | 42.44 | +4.93 (+13.14%) | 6,966,100 |
29 May 2014 | USD | 36.95 | 37.68 | 36.76 | 37.51 | 37.51 | +0.46 (+1.24%) | 1,484,800 |
28 May 2014 | USD | 37.35 | 37.69 | 37.01 | 37.05 | 37.05 | -0.31 (-0.83%) | 1,054,600 |
27 May 2014 | USD | 38.39 | 38.41 | 37.01 | 37.36 | 37.36 | -0.61 (-1.61%) | 1,301,100 |
26 May 2014 | USD | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 37.79 | 38.17 | 37.7 | 37.97 | 37.97 | +0.1 (+0.26%) | 339,900 |
22 May 2014 | USD | 37.55 | 38.21 | 37.55 | 37.87 | 37.87 | +0.51 (+1.37%) | 779,000 |
21 May 2014 | USD | 38.21 | 38.4 | 37.27 | 37.36 | 37.36 | -0.66 (-1.74%) | 793,700 |
20 May 2014 | USD | 38.54 | 38.58 | 37.91 | 38.02 | 38.02 | -0.62 (-1.60%) | 459,000 |
19 May 2014 | USD | 38.71 | 38.88 | 38.48 | 38.64 | 38.64 | -0.06 (-0.16%) | 616,000 |
16 May 2014 | USD | 38.18 | 38.98 | 37.8 | 38.7 | 38.7 | +0.61 (+1.60%) | 962,700 |
15 May 2014 | USD | 38.92 | 39.04 | 37.85 | 38.09 | 38.09 | -1.09 (-2.78%) | 942,300 |
14 May 2014 | USD | 39.71 | 39.78 | 39.15 | 39.18 | 39.18 | -0.55 (-1.38%) | 514,800 |
13 May 2014 | USD | 39.63 | 39.85 | 39.47 | 39.73 | 39.73 | -0.08 (-0.20%) | 597,300 |
12 May 2014 | USD | 39.07 | 39.96 | 39.07 | 39.81 | 39.81 | +0.79 (+2.02%) | 604,000 |
9 May 2014 | USD | 38.86 | 39.2 | 38.7 | 39.02 | 39.02 | +0.12 (+0.31%) | 563,700 |
8 May 2014 | USD | 38.86 | 39.92 | 38.65 | 38.9 | 38.9 | +0.02 (+0.05%) | 764,700 |
7 May 2014 | USD | 39.19 | 39.26 | 38.49 | 38.88 | 38.88 | -0.27 (-0.69%) | 729,000 |