Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2013 | USD | 36.22 | 36.38 | 35.43 | 35.91 | 35.91 | -0.24 (-0.66%) | 484,400 |
7 Oct 2013 | USD | 36.3 | 36.48 | 35.99 | 36.15 | 36.15 | -0.4 (-1.09%) | 406,500 |
4 Oct 2013 | USD | 36.87 | 36.95 | 36.45 | 36.55 | 36.55 | -0.23 (-0.63%) | 412,900 |
3 Oct 2013 | USD | 37.06 | 37.33 | 36.65 | 36.78 | 36.78 | -0.41 (-1.10%) | 419,400 |
2 Oct 2013 | USD | 37.31 | 37.37 | 36.74 | 37.19 | 37.19 | -0.3 (-0.80%) | 292,500 |
1 Oct 2013 | USD | 37.09 | 37.87 | 37.03 | 37.49 | 37.49 | +0.4 (+1.08%) | 534,500 |
30 Sep 2013 | USD | 36.71 | 37.3 | 36.68 | 37.09 | 37.09 | +0.07 (+0.19%) | 265,700 |
27 Sep 2013 | USD | 37.31 | 37.37 | 37.02 | 37.02 | 37.02 | -0.36 (-0.96%) | 192,300 |
26 Sep 2013 | USD | 37.14 | 37.78 | 37.14 | 37.38 | 37.38 | +0.19 (+0.51%) | 230,500 |
25 Sep 2013 | USD | 37.84 | 37.84 | 36.82 | 37.19 | 37.19 | -0.47 (-1.25%) | 226,500 |
24 Sep 2013 | USD | 37.38 | 37.97 | 37.32 | 37.66 | 37.66 | +0.41 (+1.10%) | 460,800 |
23 Sep 2013 | USD | 37.32 | 37.48 | 36.95 | 37.25 | 37.25 | -0.02 (-0.05%) | 499,000 |
20 Sep 2013 | USD | 37.56 | 37.6 | 37.13 | 37.27 | 37.27 | -0.09 (-0.24%) | 793,200 |
19 Sep 2013 | USD | 37.87 | 37.93 | 37.23 | 37.36 | 37.36 | -0.57 (-1.50%) | 773,300 |
18 Sep 2013 | USD | 37.65 | 37.98 | 36.98 | 37.93 | 37.93 | +0.39 (+1.04%) | 520,900 |
17 Sep 2013 | USD | 37.13 | 37.56 | 37.11 | 37.54 | 37.54 | +0.53 (+1.43%) | 532,500 |
16 Sep 2013 | USD | 36.73 | 37.23 | 36.73 | 37.01 | 37.01 | +0.73 (+2.01%) | 632,300 |
13 Sep 2013 | USD | 35.99 | 36.44 | 35.82 | 36.28 | 36.28 | +0.41 (+1.14%) | 603,200 |
12 Sep 2013 | USD | 35.62 | 35.96 | 35.53 | 35.87 | 35.87 | +0.1 (+0.28%) | 307,100 |
11 Sep 2013 | USD | 35.65 | 35.86 | 35.44 | 35.77 | 35.77 | +0.15 (+0.42%) | 280,100 |
10 Sep 2013 | USD | 35.47 | 35.65 | 35.12 | 35.62 | 35.62 | +0.35 (+0.99%) | 481,700 |
9 Sep 2013 | USD | 34.94 | 35.4 | 34.94 | 35.27 | 35.27 | +0.36 (+1.03%) | 262,000 |
6 Sep 2013 | USD | 35 | 35.21 | 34.46 | 34.91 | 34.91 | -0.08 (-0.23%) | 331,700 |
5 Sep 2013 | USD | 34.77 | 35.24 | 34.77 | 34.99 | 34.99 | +0.2 (+0.57%) | 375,300 |
4 Sep 2013 | USD | 34.53 | 35.06 | 34.41 | 34.79 | 34.79 | +0.39 (+1.13%) | 590,500 |
3 Sep 2013 | USD | 35.65 | 35.81 | 34.25 | 34.4 | 34.4 | -1.02 (-2.88%) | 1,224,400 |
2 Sep 2013 | USD | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 35.35 | 35.75 | 34.76 | 35.42 | 35.42 | +0.78 (+2.25%) | 1,757,500 |
29 Aug 2013 | USD | 34.13 | 34.7 | 34.13 | 34.64 | 34.64 | +0.52 (+1.52%) | 670,900 |
28 Aug 2013 | USD | 34 | 34.71 | 34 | 34.12 | 34.12 | +0.19 (+0.56%) | 683,500 |