Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2014 | USD | 39.43 | 39.69 | 39.01 | 39.15 | 39.15 | -0.22 (-0.56%) | 725,600 |
5 May 2014 | USD | 39.56 | 39.57 | 39.11 | 39.37 | 39.37 | -0.42 (-1.06%) | 587,500 |
2 May 2014 | USD | 39.56 | 39.99 | 39.48 | 39.79 | 39.79 | +0.29 (+0.73%) | 652,700 |
1 May 2014 | USD | 39.63 | 39.7 | 39.13 | 39.5 | 39.5 | 0.0 (0.0%) | 801,300 |
30 Apr 2014 | USD | 39.31 | 39.54 | 38.61 | 39.5 | 39.5 | +0.16 (+0.41%) | 764,100 |
29 Apr 2014 | USD | 39.38 | 39.57 | 38.85 | 39.34 | 39.34 | +0.25 (+0.64%) | 902,900 |
28 Apr 2014 | USD | 39.65 | 39.77 | 38.17 | 39.09 | 39.09 | -0.38 (-0.96%) | 1,260,500 |
25 Apr 2014 | USD | 39.38 | 39.83 | 39.15 | 39.47 | 39.47 | +0.08 (+0.20%) | 901,500 |
24 Apr 2014 | USD | 39.81 | 39.96 | 39.04 | 39.39 | 39.39 | -0.22 (-0.56%) | 570,400 |
23 Apr 2014 | USD | 39.31 | 40.24 | 39.31 | 39.61 | 39.61 | +0.41 (+1.05%) | 1,585,900 |
22 Apr 2014 | USD | 39.29 | 39.73 | 39.19 | 39.2 | 39.2 | -0.26 (-0.66%) | 812,500 |
21 Apr 2014 | USD | 39.4 | 39.64 | 39.15 | 39.46 | 39.46 | +0.74 (+1.91%) | 1,572,900 |
18 Apr 2014 | USD | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 38.92 | 38.95 | 38.53 | 38.72 | 38.72 | -0.2 (-0.51%) | 505,700 |
16 Apr 2014 | USD | 39.04 | 39.19 | 38.66 | 38.92 | 38.92 | +0.37 (+0.96%) | 600,400 |
15 Apr 2014 | USD | 38.56 | 38.98 | 37.95 | 38.55 | 38.55 | +0.07 (+0.18%) | 1,101,200 |
14 Apr 2014 | USD | 38.6 | 39 | 38.19 | 38.48 | 38.48 | +0.09 (+0.23%) | 1,883,300 |
11 Apr 2014 | USD | 38.27 | 38.55 | 37.94 | 38.39 | 38.39 | -0.07 (-0.18%) | 1,294,300 |
10 Apr 2014 | USD | 38.19 | 38.62 | 37.59 | 38.46 | 38.46 | +0.36 (+0.94%) | 2,000,700 |
9 Apr 2014 | USD | 37.4 | 38.11 | 37.33 | 38.1 | 38.1 | +0.79 (+2.12%) | 1,109,900 |
8 Apr 2014 | USD | 36.71 | 37.45 | 36.63 | 37.31 | 37.31 | +0.62 (+1.69%) | 1,186,500 |
7 Apr 2014 | USD | 37.4 | 37.47 | 36.62 | 36.69 | 36.69 | -0.82 (-2.19%) | 991,600 |
4 Apr 2014 | USD | 38.39 | 38.58 | 37.48 | 37.51 | 37.51 | -0.73 (-1.91%) | 1,173,000 |
3 Apr 2014 | USD | 38.1 | 38.68 | 38.1 | 38.24 | 38.24 | +0.07 (+0.18%) | 731,800 |
2 Apr 2014 | USD | 37.99 | 38.9 | 37.81 | 38.17 | 38.17 | +0.21 (+0.55%) | 1,308,100 |
1 Apr 2014 | USD | 37.74 | 38.28 | 37.69 | 37.96 | 37.96 | +0.09 (+0.24%) | 992,000 |
31 Mar 2014 | USD | 38.12 | 38.4 | 37.82 | 37.87 | 37.87 | +0.67 (+1.80%) | 1,960,400 |
28 Mar 2014 | USD | 36.51 | 37.72 | 36.32 | 37.2 | 37.2 | +0.7 (+1.92%) | 1,013,000 |
27 Mar 2014 | USD | 37.02 | 37.46 | 36.45 | 36.5 | 36.5 | -0.49 (-1.32%) | 1,450,200 |
26 Mar 2014 | USD | 37.12 | 37.76 | 36.8 | 36.99 | 36.99 | +0.09 (+0.24%) | 1,019,400 |