Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2013 | USD | 32.02 | 32.45 | 32 | 32.29 | 32.29 | +0.23 (+0.72%) | 566,500 |
30 Dec 2013 | USD | 32.04 | 32.14 | 31.93 | 32.06 | 32.06 | -0.06 (-0.19%) | 718,000 |
27 Dec 2013 | USD | 31.92 | 32.16 | 31.85 | 32.12 | 32.12 | +0.25 (+0.78%) | 531,600 |
26 Dec 2013 | USD | 31.62 | 31.92 | 31.59 | 31.87 | 31.87 | +0.3 (+0.95%) | 437,800 |
25 Dec 2013 | USD | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 31.59 | 31.68 | 31.5 | 31.57 | 31.57 | +0.05 (+0.16%) | 216,600 |
23 Dec 2013 | USD | 31.31 | 31.55 | 31.23 | 31.52 | 31.52 | +0.23 (+0.74%) | 523,600 |
20 Dec 2013 | USD | 30.8 | 31.33 | 30.7 | 31.29 | 31.29 | +0.43 (+1.39%) | 960,300 |
19 Dec 2013 | USD | 31.32 | 31.35 | 30.84 | 30.86 | 30.86 | -0.45 (-1.44%) | 569,500 |
18 Dec 2013 | USD | 30.94 | 31.56 | 30.87 | 31.31 | 31.31 | +0.35 (+1.13%) | 1,071,500 |
17 Dec 2013 | USD | 30.9 | 31.5 | 30.9 | 30.96 | 30.96 | +0.02 (+0.06%) | 1,004,600 |
16 Dec 2013 | USD | 30.9 | 31.3 | 30.8 | 30.94 | 30.94 | +0.02 (+0.06%) | 602,700 |
13 Dec 2013 | USD | 31.01 | 31.09 | 30.61 | 30.92 | 30.92 | -0.1 (-0.32%) | 992,600 |
12 Dec 2013 | USD | 30.94 | 31.17 | 30.81 | 31.02 | 31.02 | -0.01 (-0.03%) | 1,175,700 |
11 Dec 2013 | USD | 30.67 | 31.46 | 30.61 | 31.03 | 31.03 | +0.34 (+1.11%) | 1,603,800 |
10 Dec 2013 | USD | 31.19 | 31.22 | 30.22 | 30.69 | 30.69 | -0.54 (-1.73%) | 2,204,400 |
9 Dec 2013 | USD | 32.05 | 32.24 | 31.12 | 31.23 | 31.23 | -1.24 (-3.82%) | 4,209,000 |
6 Dec 2013 | USD | 34.05 | 34.25 | 31.52 | 32.47 | 32.47 | -4.66 (-12.55%) | 6,739,900 |
5 Dec 2013 | USD | 37.05 | 37.24 | 36.2 | 37.13 | 37.13 | -0.03 (-0.08%) | 1,572,100 |
4 Dec 2013 | USD | 38.75 | 38.8 | 36.01 | 37.16 | 37.16 | -1.8 (-4.62%) | 3,231,900 |
3 Dec 2013 | USD | 38.74 | 39.02 | 38.26 | 38.96 | 38.96 | +0.29 (+0.75%) | 686,100 |
2 Dec 2013 | USD | 38.28 | 38.83 | 38 | 38.67 | 38.67 | +0.34 (+0.89%) | 604,700 |
29 Nov 2013 | USD | 38.33 | 38.64 | 38.09 | 38.33 | 38.33 | -0.01 (-0.03%) | 271,200 |
28 Nov 2013 | USD | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 38.31 | 38.52 | 38.08 | 38.34 | 38.34 | +0.17 (+0.45%) | 326,300 |
26 Nov 2013 | USD | 38.18 | 38.32 | 37.98 | 38.17 | 38.17 | +0.04 (+0.10%) | 551,100 |
25 Nov 2013 | USD | 38.14 | 38.6 | 37.98 | 38.13 | 38.13 | 0.0 (0.0%) | 412,800 |
22 Nov 2013 | USD | 37.91 | 38.43 | 37.91 | 38.13 | 38.13 | +0.13 (+0.34%) | 764,900 |
21 Nov 2013 | USD | 37.65 | 38.15 | 37.61 | 38 | 38 | -0.07 (-0.18%) | 324,200 |
20 Nov 2013 | USD | 37.86 | 38.5 | 37.83 | 38.07 | 38.07 | +0.22 (+0.58%) | 438,700 |