Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2014 | USD | 38.12 | 38.89 | 37.98 | 38.59 | 38.59 | +1.559 (+4.21%) | 3,572 |
14 Mar 2014 | USD | 36.62 | 37.37 | 36.62 | 37.0307 | 37.0307 | +0.051 (+0.14%) | 4,488 |
13 Mar 2014 | USD | 39.88 | 39.88 | 36.86 | 36.98 | 36.98 | -2.56 (-6.47%) | 10,909 |
12 Mar 2014 | USD | 38.89 | 39.58 | 38.89 | 39.5398 | 39.5398 | -0.42 (-1.05%) | 3,474 |
11 Mar 2014 | USD | 40.31 | 40.8 | 39.78 | 39.96 | 39.96 | -0.56 (-1.38%) | 8,669 |
10 Mar 2014 | USD | 40.22 | 40.56 | 39.77 | 40.52 | 40.52 | -0.8 (-1.94%) | 9,029 |
7 Mar 2014 | USD | 42.01 | 42.01 | 40.8 | 41.32 | 41.32 | -0.854 (-2.02%) | 5,816 |
6 Mar 2014 | USD | 42.18 | 42.47 | 42.0512 | 42.174 | 42.174 | +1.154 (+2.81%) | 3,785 |
5 Mar 2014 | USD | 40.901 | 41.29 | 40.84 | 41.02 | 41.02 | +0.07 (+0.17%) | 5,642 |
4 Mar 2014 | USD | 41.02 | 41.11 | 40.88 | 40.95 | 40.95 | +2.312 (+5.98%) | 10,017 |
3 Mar 2014 | USD | 39.44 | 39.68 | 38.5908 | 38.638 | 38.638 | -3.03 (-7.27%) | 12,010 |
28 Feb 2014 | USD | 41.8807 | 42.06 | 41.6678 | 41.6678 | 41.6678 | +0.378 (+0.91%) | 1,091 |
27 Feb 2014 | USD | 40.43 | 41.298 | 40.23 | 41.29 | 41.29 | +0.6 (+1.47%) | 7,649 |
26 Feb 2014 | USD | 40.66 | 40.9677 | 40.48 | 40.69 | 40.69 | -0.59 (-1.43%) | 14,706 |
25 Feb 2014 | USD | 41.6 | 41.81 | 41.28 | 41.28 | 41.28 | -0.462 (-1.11%) | 10,853 |
24 Feb 2014 | USD | 40.71 | 41.93 | 40.71 | 41.742 | 41.742 | +1.162 (+2.86%) | 13,244 |
21 Feb 2014 | USD | 40.89 | 40.9 | 40.58 | 40.58 | 40.58 | +0.07 (+0.17%) | 1,250 |
20 Feb 2014 | USD | 39.78 | 40.51 | 39.78 | 40.51 | 40.51 | +0.74 (+1.86%) | 2,261 |
19 Feb 2014 | USD | 40.23 | 40.86 | 39.77 | 39.77 | 39.77 | -0.73 (-1.80%) | 11,635 |
18 Feb 2014 | USD | 40.39 | 40.63 | 40.21 | 40.5 | 40.5 | +0.708 (+1.78%) | 26,204 |
17 Feb 2014 | USD | 39.792 | 39.792 | 39.792 | 39.792 | 39.792 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 39.29 | 39.8503 | 39.1822 | 39.792 | 39.792 | +0.702 (+1.80%) | 6,800 |
13 Feb 2014 | USD | 37.9 | 39.12 | 37.9 | 39.09 | 39.09 | +0.79 (+2.06%) | 2,494 |
12 Feb 2014 | USD | 38.1868 | 38.44 | 38.1868 | 38.3 | 38.3 | +0.19 (+0.50%) | 5,448 |
11 Feb 2014 | USD | 37.57 | 38.29 | 37.57 | 38.11 | 38.11 | +1.66 (+4.55%) | 11,831 |
10 Feb 2014 | USD | 36.35 | 36.5 | 36.23 | 36.45 | 36.45 | -0.32 (-0.87%) | 6,968 |
7 Feb 2014 | USD | 35.76 | 36.85 | 35.7112 | 36.77 | 36.77 | +1.48 (+4.19%) | 13,995 |
6 Feb 2014 | USD | 35.28 | 35.33 | 35.2 | 35.29 | 35.29 | +1.87 (+5.60%) | 1,742 |
5 Feb 2014 | USD | 33.12 | 33.59 | 33.12 | 33.42 | 33.42 | +0.34 (+1.03%) | 8,164 |
4 Feb 2014 | USD | 32.94 | 33.1 | 32.8 | 33.08 | 33.08 | +1.07 (+3.34%) | 3,184 |