Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2014 | USD | 31.53 | 31.6 | 31.37 | 31.41 | 31.41 | -0.27 (-0.85%) | 1,100,600 |
27 Aug 2014 | USD | 31.67 | 31.71 | 31.45 | 31.68 | 31.68 | +0.13 (+0.41%) | 1,141,700 |
26 Aug 2014 | USD | 31.49 | 31.62 | 31.43 | 31.55 | 31.55 | +0.05 (+0.16%) | 1,299,400 |
25 Aug 2014 | USD | 31.78 | 31.78 | 31.28 | 31.5 | 31.5 | -0.01 (-0.03%) | 1,402,800 |
22 Aug 2014 | USD | 31.72 | 31.72 | 31.38 | 31.51 | 31.51 | -0.27 (-0.85%) | 1,311,500 |
21 Aug 2014 | USD | 31.86 | 32.02 | 31.71 | 31.78 | 31.78 | -0.12 (-0.38%) | 1,572,300 |
20 Aug 2014 | USD | 31.75 | 32.05 | 31.73 | 31.9 | 31.9 | +0.15 (+0.47%) | 1,747,800 |
19 Aug 2014 | USD | 31.48 | 31.86 | 31.45 | 31.75 | 31.75 | +0.32 (+1.02%) | 1,982,500 |
18 Aug 2014 | USD | 31.02 | 31.43 | 30.94 | 31.43 | 31.43 | +0.55 (+1.78%) | 2,028,900 |
15 Aug 2014 | USD | 30.99 | 31.11 | 30.68 | 30.88 | 30.88 | -0.05 (-0.16%) | 1,250,100 |
14 Aug 2014 | USD | 31.08 | 31.1 | 30.81 | 30.93 | 30.93 | -0.15 (-0.48%) | 1,223,000 |
13 Aug 2014 | USD | 30.83 | 31.17 | 30.8 | 31.08 | 31.08 | +0.4 (+1.30%) | 1,546,700 |
12 Aug 2014 | USD | 30.69 | 30.845 | 30.62 | 30.68 | 30.68 | -0.18 (-0.58%) | 1,871,100 |
11 Aug 2014 | USD | 30.6 | 30.93 | 30.56 | 30.86 | 30.86 | +0.36 (+1.18%) | 1,441,400 |
8 Aug 2014 | USD | 30.51 | 30.6 | 30.4 | 30.5 | 30.5 | +0.02 (+0.07%) | 2,678,100 |
7 Aug 2014 | USD | 30.44 | 30.72 | 30.26 | 30.48 | 30.48 | +0.27 (+0.89%) | 2,590,800 |
6 Aug 2014 | USD | 30.39 | 30.62 | 30.2 | 30.21 | 30.21 | -0.38 (-1.24%) | 2,015,100 |
5 Aug 2014 | USD | 30.98 | 31.01 | 30.44 | 30.59 | 30.59 | -0.41 (-1.32%) | 2,406,200 |
4 Aug 2014 | USD | 31.02 | 31.15 | 30.86 | 31 | 31 | +0.05 (+0.16%) | 436,415 |
1 Aug 2014 | USD | 30.66 | 31.22 | 30.66 | 30.95 | 30.95 | +0.11 (+0.36%) | 772,816 |
31 Jul 2014 | USD | 31.51 | 31.98 | 30.6 | 30.84 | 30.84 | -0.81 (-2.56%) | 3,045,000 |
30 Jul 2014 | USD | 32.54 | 32.72 | 31.44 | 31.65 | 31.65 | -0.86 (-2.65%) | 3,797,700 |
29 Jul 2014 | USD | 33.1 | 33.245 | 32.36 | 32.51 | 32.51 | -0.47 (-1.43%) | 3,323,900 |
28 Jul 2014 | USD | 33.6 | 33.72 | 32.87 | 32.98 | 32.98 | -0.54 (-1.61%) | 2,394,100 |
25 Jul 2014 | USD | 33.57 | 33.7 | 33.35 | 33.52 | 33.52 | -0.1 (-0.30%) | 1,208,700 |
24 Jul 2014 | USD | 33.4 | 33.77 | 33.34 | 33.62 | 33.62 | +0.21 (+0.63%) | 2,304,100 |
23 Jul 2014 | USD | 33.46 | 33.54 | 33.16 | 33.41 | 33.41 | -0.08 (-0.24%) | 1,613,400 |
22 Jul 2014 | USD | 33.21 | 33.5 | 33.13 | 33.49 | 33.49 | +0.44 (+1.33%) | 3,463,700 |
21 Jul 2014 | USD | 33.03 | 33.14 | 32.87 | 33.05 | 33.05 | -0.05 (-0.15%) | 1,387,200 |
18 Jul 2014 | USD | 32.84 | 33.14 | 32.8 | 33.1 | 33.1 | +0.36 (+1.10%) | 548,165 |