Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2014 | USD | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 24.04 | 25.85 | 23.95 | 24.85 | 24.85 | +0.78 (+3.24%) | 211,000 |
28 Aug 2014 | USD | 24.45 | 24.605 | 23.95 | 24.07 | 24.07 | -0.44 (-1.80%) | 124,100 |
27 Aug 2014 | USD | 24.98 | 25.227 | 24.25 | 24.51 | 24.51 | -0.41 (-1.65%) | 103,100 |
26 Aug 2014 | USD | 24.82 | 25.03 | 24.47 | 24.92 | 24.92 | +0.09 (+0.36%) | 89,500 |
25 Aug 2014 | USD | 25.26 | 25.75 | 24.8 | 24.83 | 24.83 | -0.17 (-0.68%) | 81,500 |
22 Aug 2014 | USD | 25.07 | 25.178 | 24.55 | 25 | 25 | +0.05 (+0.20%) | 130,700 |
21 Aug 2014 | USD | 26.3 | 26.3 | 24.9 | 24.95 | 24.95 | -1.28 (-4.88%) | 290,300 |
20 Aug 2014 | USD | 26.63 | 26.63 | 25.92 | 26.23 | 26.23 | -0.44 (-1.65%) | 91,000 |
19 Aug 2014 | USD | 26.75 | 27.09 | 26.22 | 26.67 | 26.67 | -0.06 (-0.22%) | 90,800 |
18 Aug 2014 | USD | 26.68 | 27 | 26.48 | 26.73 | 26.73 | +0.16 (+0.60%) | 108,000 |
15 Aug 2014 | USD | 26.88 | 27.1 | 26.25 | 26.57 | 26.57 | -0.25 (-0.93%) | 108,500 |
14 Aug 2014 | USD | 27.38 | 27.71 | 26.73 | 26.82 | 26.82 | -0.64 (-2.33%) | 157,600 |
13 Aug 2014 | USD | 28 | 28.29 | 27.3 | 27.46 | 27.46 | -0.38 (-1.36%) | 122,700 |
12 Aug 2014 | USD | 27.64 | 27.99 | 27.52 | 27.84 | 27.84 | -0.08 (-0.29%) | 70,000 |
11 Aug 2014 | USD | 27.42 | 28.48 | 27.07 | 27.92 | 27.92 | +0.7 (+2.57%) | 111,500 |
8 Aug 2014 | USD | 27.14 | 27.636 | 27.01 | 27.22 | 27.22 | -0.01 (-0.04%) | 110,500 |
7 Aug 2014 | USD | 28.04 | 28.416 | 27.02 | 27.23 | 27.23 | -0.91 (-3.23%) | 133,400 |
6 Aug 2014 | USD | 27.77 | 28.317 | 27.41 | 28.14 | 28.14 | +0.02 (+0.07%) | 214,900 |
5 Aug 2014 | USD | 28.44 | 28.95 | 27.91 | 28.12 | 28.12 | -0.59 (-2.06%) | 148,800 |
4 Aug 2014 | USD | 28.05 | 28.91 | 27.5 | 28.71 | 28.71 | +0.72 (+2.57%) | 126,700 |
1 Aug 2014 | USD | 27.69 | 28.21 | 27.13 | 27.99 | 27.99 | +0.22 (+0.79%) | 185,600 |
31 Jul 2014 | USD | 28.88 | 28.91 | 27.36 | 27.77 | 27.77 | -1.4 (-4.80%) | 117,800 |
30 Jul 2014 | USD | 29 | 29.34 | 28.87 | 29.17 | 29.17 | +0.25 (+0.86%) | 94,600 |
29 Jul 2014 | USD | 29.24 | 29.35 | 28.72 | 28.92 | 28.92 | -0.3 (-1.03%) | 66,800 |
28 Jul 2014 | USD | 29 | 29.39 | 28.61 | 29.22 | 29.22 | +0.29 (+1.00%) | 135,800 |
25 Jul 2014 | USD | 28.43 | 29.19 | 27.61 | 28.93 | 28.93 | +0.5 (+1.76%) | 216,000 |
24 Jul 2014 | USD | 30.04 | 30.04 | 28 | 28.43 | 28.43 | -1.94 (-6.39%) | 431,600 |
23 Jul 2014 | USD | 31.37 | 31.37 | 29.863 | 30.37 | 30.37 | -0.89 (-2.85%) | 188,900 |
22 Jul 2014 | USD | 31.69 | 31.93 | 30.94 | 31.26 | 31.26 | -0.22 (-0.70%) | 247,400 |