Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2014 | USD | 40.26 | 41.25 | 39.12 | 39.95 | 39.95 | -0.21 (-0.52%) | 105,643 |
21 Oct 2014 | USD | 39.42 | 41 | 39.42 | 40.16 | 40.16 | +1.1 (+2.82%) | 91,387 |
20 Oct 2014 | USD | 37.9 | 40.38 | 37.9 | 39.06 | 39.06 | +1.16 (+3.06%) | 98,182 |
17 Oct 2014 | USD | 38.39 | 39.915 | 37.55 | 37.9 | 37.9 | +0.41 (+1.09%) | 100,530 |
16 Oct 2014 | USD | 36.95 | 38.4 | 36.65 | 37.49 | 37.49 | -0.18 (-0.48%) | 109,530 |
15 Oct 2014 | USD | 35.64 | 38.47 | 34.85 | 37.67 | 37.67 | +1.92 (+5.37%) | 96,860 |
14 Oct 2014 | USD | 36.21 | 36.75 | 33.7 | 35.75 | 35.75 | -0.48 (-1.32%) | 132,730 |
13 Oct 2014 | USD | 36.11 | 37.52 | 36 | 36.23 | 36.23 | -0.09 (-0.25%) | 69,411 |
10 Oct 2014 | USD | 35.99 | 37.63 | 33.55 | 36.32 | 36.32 | +0.12 (+0.33%) | 61,414 |
9 Oct 2014 | USD | 37.19 | 37.74 | 35.23 | 36.2 | 36.2 | -1 (-2.69%) | 33,688 |
8 Oct 2014 | USD | 37.97 | 38.4811 | 35.15 | 37.2 | 37.2 | -0.78 (-2.05%) | 70,081 |
7 Oct 2014 | USD | 39.1 | 39.64 | 37.53 | 37.98 | 37.98 | -1.11 (-2.84%) | 46,117 |
6 Oct 2014 | USD | 40.34 | 41.03 | 38.55 | 39.09 | 39.09 | -0.76 (-1.91%) | 33,675 |
3 Oct 2014 | USD | 40.42 | 40.8299 | 39.81 | 39.85 | 39.85 | -0.5 (-1.24%) | 26,613 |
2 Oct 2014 | USD | 39.36 | 40.62 | 38.87 | 40.35 | 40.35 | +0.74 (+1.87%) | 30,719 |
1 Oct 2014 | USD | 40.68 | 40.86 | 39.5 | 39.61 | 39.61 | -1.1 (-2.70%) | 23,515 |
30 Sep 2014 | USD | 39 | 40.75 | 38.97 | 40.71 | 40.71 | +1.49 (+3.80%) | 27,280 |
29 Sep 2014 | USD | 39.82 | 40.52 | 39.1831 | 39.22 | 39.22 | -1.05 (-2.61%) | 21,606 |
26 Sep 2014 | USD | 39.088 | 40.2765 | 39 | 40.27 | 40.27 | +0.67 (+1.69%) | 5,644 |
25 Sep 2014 | USD | 40.022 | 40.022 | 39.6 | 39.6 | 39.6 | -0.28 (-0.70%) | 9,781 |
24 Sep 2014 | USD | 41.05 | 41.1 | 39.66 | 39.88 | 39.88 | -1.11 (-2.71%) | 65,188 |
23 Sep 2014 | USD | 42.31 | 42.31 | 40.69 | 40.99 | 40.99 | -1.05 (-2.50%) | 45,732 |
22 Sep 2014 | USD | 41.36 | 43.63 | 41.14 | 42.04 | 42.04 | +0.41 (+0.98%) | 57,924 |
19 Sep 2014 | USD | 41.76 | 42.08 | 41.5 | 41.63 | 41.63 | +0.13 (+0.31%) | 28,900 |
18 Sep 2014 | USD | 40.39 | 41.58 | 40.25 | 41.5 | 41.5 | +1.25 (+3.11%) | 19,516 |
17 Sep 2014 | USD | 39.98 | 40.7299 | 39.98 | 40.25 | 40.25 | +0.03 (+0.07%) | 22,733 |
16 Sep 2014 | USD | 39.34 | 40.7 | 39.274 | 40.22 | 40.22 | +0.83 (+2.11%) | 18,718 |
15 Sep 2014 | USD | 39.45 | 39.5 | 38.1 | 39.39 | 39.39 | -0.07 (-0.18%) | 45,962 |
12 Sep 2014 | USD | 40.284 | 40.39 | 39.251 | 39.46 | 39.46 | -0.93 (-2.30%) | 25,771 |
11 Sep 2014 | USD | 40.01 | 40.53 | 40.01 | 40.39 | 40.39 | -0.11 (-0.27%) | 16,943 |