Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2014 | USD | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 38.4 | 39.25 | 38.085 | 38.88 | 38.88 | +0.41 (+1.07%) | 428,983 |
13 Feb 2014 | USD | 37.6 | 38.5 | 37.23 | 38.47 | 38.47 | +0.63 (+1.66%) | 224,306 |
12 Feb 2014 | USD | 37.19 | 38.15 | 36.96 | 37.84 | 37.84 | +0.52 (+1.39%) | 569,300 |
11 Feb 2014 | USD | 37.37 | 38.26 | 36.99 | 37.32 | 37.32 | +0.03 (+0.08%) | 496,300 |
10 Feb 2014 | USD | 37.31 | 37.5 | 37 | 37.29 | 37.29 | -0.17 (-0.45%) | 190,013 |
7 Feb 2014 | USD | 38 | 38 | 36.96 | 37.46 | 37.46 | -0.51 (-1.34%) | 144,008 |
6 Feb 2014 | USD | 37.04 | 38.12 | 36.72 | 37.97 | 37.97 | +1.1 (+2.98%) | 292,100 |
5 Feb 2014 | USD | 36.58 | 37.92 | 36.185 | 36.87 | 36.87 | -0.03 (-0.08%) | 348,703 |
4 Feb 2014 | USD | 37.54 | 37.54 | 36.71 | 36.9 | 36.9 | -0.51 (-1.36%) | 143,000 |
3 Feb 2014 | USD | 38.22 | 38.38 | 36.94 | 37.41 | 37.41 | -0.8 (-2.09%) | 345,900 |
31 Jan 2014 | USD | 37.52 | 38.73 | 37.52 | 38.21 | 38.21 | -0.05 (-0.13%) | 252,500 |
30 Jan 2014 | USD | 37.21 | 38.61 | 36.16 | 38.26 | 38.26 | +1.39 (+3.77%) | 162,200 |
29 Jan 2014 | USD | 36.41 | 37.06 | 36.04 | 36.87 | 36.87 | +0.13 (+0.35%) | 120,100 |
28 Jan 2014 | USD | 36 | 36.8 | 35.83 | 36.74 | 36.74 | +0.91 (+2.54%) | 135,900 |
27 Jan 2014 | USD | 36.32 | 36.51 | 35.4 | 35.83 | 35.83 | -0.53 (-1.46%) | 350,718 |
24 Jan 2014 | USD | 36.37 | 36.57 | 36 | 36.36 | 36.36 | -0.28 (-0.76%) | 180,829 |
23 Jan 2014 | USD | 35.9 | 37.25 | 35.79 | 36.64 | 36.64 | +0.49 (+1.36%) | 376,800 |
22 Jan 2014 | USD | 36.07 | 36.79 | 36.01 | 36.15 | 36.15 | -0.1 (-0.28%) | 158,228 |
21 Jan 2014 | USD | 36.5 | 36.75 | 36.01 | 36.25 | 36.25 | -0.02 (-0.06%) | 346,610 |
20 Jan 2014 | USD | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 36.58 | 37.92 | 34.86 | 36.27 | 36.27 | -0.62 (-1.68%) | 2,858,000 |
16 Jan 2014 | USD | 37.5 | 38.81 | 36.33 | 36.89 | 36.89 | -0.97 (-2.56%) | 245,300 |
15 Jan 2014 | USD | 35.85 | 39.29 | 35.71 | 37.86 | 37.86 | +2 (+5.58%) | 141,800 |
14 Jan 2014 | USD | 34.57 | 36.03 | 33.83 | 35.86 | 35.86 | +1.54 (+4.49%) | 151,400 |
13 Jan 2014 | USD | 35.4 | 35.42 | 33.61 | 34.32 | 34.32 | -1.48 (-4.13%) | 135,213 |
10 Jan 2014 | USD | 36.56 | 37.13 | 35.42 | 35.8 | 35.8 | -0.75 (-2.05%) | 103,000 |
9 Jan 2014 | USD | 36.31 | 37 | 35.68 | 36.55 | 36.55 | +0.6 (+1.67%) | 66,006 |
8 Jan 2014 | USD | 37.98 | 38.15 | 35.03 | 35.95 | 35.95 | -1.95 (-5.15%) | 122,217 |
7 Jan 2014 | USD | 36.43 | 38.64 | 36 | 37.9 | 37.9 | +1.03 (+2.79%) | 124,400 |