Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2013 | USD | 36.09 | 36.27 | 35.88 | 36.01 | 36.01 | 0.0 (0.0%) | 1,178,900 |
15 Jul 2013 | USD | 35.06 | 36.03 | 34.99 | 36.01 | 36.01 | +0.95 (+2.71%) | 1,195,400 |
12 Jul 2013 | USD | 34.8 | 35.24 | 34.8 | 35.06 | 35.06 | +0.26 (+0.75%) | 675,600 |
11 Jul 2013 | USD | 34.57 | 34.83 | 34.39 | 34.8 | 34.8 | +0.42 (+1.22%) | 420,500 |
10 Jul 2013 | USD | 34.44 | 34.63 | 34.1 | 34.38 | 34.38 | +0.15 (+0.44%) | 650,900 |
9 Jul 2013 | USD | 33.73 | 34.41 | 33.73 | 34.23 | 34.23 | +0.72 (+2.15%) | 818,700 |
8 Jul 2013 | USD | 33.06 | 33.54 | 32.95 | 33.51 | 33.51 | +0.54 (+1.64%) | 472,600 |
5 Jul 2013 | USD | 32.74 | 33 | 32.33 | 32.97 | 32.97 | +0.47 (+1.45%) | 385,900 |
4 Jul 2013 | USD | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 32.11 | 32.55 | 31.78 | 32.5 | 32.5 | +0.34 (+1.06%) | 766,200 |
2 Jul 2013 | USD | 31.86 | 32.5 | 31.86 | 32.16 | 32.16 | +0.38 (+1.20%) | 1,510,000 |
1 Jul 2013 | USD | 31.88 | 32.13 | 31.67 | 31.78 | 31.78 | +0.25 (+0.79%) | 1,646,800 |
28 Jun 2013 | USD | 31.35 | 31.9 | 31.35 | 31.53 | 31.53 | +0.16 (+0.51%) | 1,745,400 |
27 Jun 2013 | USD | 31.7 | 31.99 | 31.36 | 31.37 | 31.37 | -0.11 (-0.35%) | 1,014,400 |
26 Jun 2013 | USD | 31.9 | 32.03 | 31.21 | 31.48 | 31.48 | -0.27 (-0.85%) | 913,100 |
25 Jun 2013 | USD | 31.75 | 31.79 | 31.38 | 31.75 | 31.75 | +0.27 (+0.86%) | 477,100 |
24 Jun 2013 | USD | 31.72 | 31.8 | 31.17 | 31.48 | 31.48 | -0.51 (-1.59%) | 517,800 |
21 Jun 2013 | USD | 32.47 | 32.47 | 31.65 | 31.99 | 31.99 | -0.18 (-0.56%) | 1,282,800 |
20 Jun 2013 | USD | 32.98 | 32.98 | 32.15 | 32.17 | 32.17 | -0.92 (-2.78%) | 824,400 |
19 Jun 2013 | USD | 33.69 | 33.69 | 33.08 | 33.09 | 33.09 | -0.55 (-1.63%) | 555,300 |
18 Jun 2013 | USD | 33.84 | 34.02 | 33.55 | 33.64 | 33.64 | -0.19 (-0.56%) | 473,400 |
17 Jun 2013 | USD | 33.51 | 34.08 | 33.35 | 33.83 | 33.83 | +0.97 (+2.95%) | 987,300 |
14 Jun 2013 | USD | 33.13 | 33.29 | 32.68 | 32.86 | 32.86 | -0.27 (-0.81%) | 395,500 |
13 Jun 2013 | USD | 32.71 | 33.18 | 32.47 | 33.13 | 33.13 | +0.49 (+1.50%) | 516,100 |
12 Jun 2013 | USD | 33.81 | 33.83 | 32.56 | 32.64 | 32.64 | -0.98 (-2.91%) | 653,100 |
11 Jun 2013 | USD | 33.58 | 34.08 | 33.35 | 33.62 | 33.62 | -0.22 (-0.65%) | 511,800 |
10 Jun 2013 | USD | 33.98 | 34.24 | 33.77 | 33.84 | 33.84 | -0.07 (-0.21%) | 743,800 |
7 Jun 2013 | USD | 33.64 | 33.98 | 33.55 | 33.91 | 33.91 | +0.46 (+1.38%) | 688,300 |
6 Jun 2013 | USD | 33.13 | 33.68 | 33.02 | 33.45 | 33.45 | +0.3 (+0.90%) | 1,076,200 |
5 Jun 2013 | USD | 33.18 | 33.69 | 33.11 | 33.15 | 33.15 | -0.05 (-0.15%) | 1,263,100 |