Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | USD | 35.26 | 35.43 | 35.06 | 35.06 | 35.06 | -0.09 (-0.26%) | 210,961 |
25 Dec 2013 | USD | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 35.04 | 35.32 | 34.88 | 35.15 | 35.15 | +0.1 (+0.29%) | 179,805 |
23 Dec 2013 | USD | 34.68 | 35.16 | 34.57 | 35.05 | 35.05 | +0.57 (+1.65%) | 546,645 |
20 Dec 2013 | USD | 34.25 | 34.58 | 34.08 | 34.48 | 34.48 | +0.25 (+0.73%) | 1,831,625 |
19 Dec 2013 | USD | 34.32 | 34.385 | 34.03 | 34.23 | 34.23 | -0.14 (-0.41%) | 488,196 |
18 Dec 2013 | USD | 33.97 | 34.39 | 33.6875 | 34.37 | 34.37 | +0.36 (+1.06%) | 750,050 |
17 Dec 2013 | USD | 34.25 | 34.25 | 33.8 | 34.01 | 34.01 | -0.345 (-1.00%) | 465,676 |
16 Dec 2013 | USD | 34.02 | 34.49 | 33.84 | 34.355 | 34.355 | +0.355 (+1.04%) | 567,986 |
13 Dec 2013 | USD | 34.44 | 34.59 | 33.83 | 34 | 34 | -0.31 (-0.90%) | 438,233 |
12 Dec 2013 | USD | 33.87 | 34.5 | 33.87 | 34.31 | 34.31 | +0.4 (+1.18%) | 850,680 |
11 Dec 2013 | USD | 34.16 | 34.23 | 33.87 | 33.91 | 33.91 | -0.33 (-0.96%) | 715,245 |
10 Dec 2013 | USD | 34.26 | 34.72 | 34.1 | 34.24 | 34.24 | -0.25 (-0.72%) | 563,423 |
9 Dec 2013 | USD | 34.49 | 34.69 | 34.26 | 34.49 | 34.49 | -0.02 (-0.06%) | 623,958 |
6 Dec 2013 | USD | 34.11 | 34.75 | 34.11 | 34.51 | 34.51 | +0.66 (+1.95%) | 447,766 |
5 Dec 2013 | USD | 33.45 | 33.96 | 33.4 | 33.85 | 33.85 | +0.31 (+0.92%) | 803,684 |
4 Dec 2013 | USD | 33.31 | 33.68 | 33.1 | 33.54 | 33.54 | +0.16 (+0.48%) | 570,736 |
3 Dec 2013 | USD | 33.87 | 34.07 | 33.14 | 33.38 | 33.38 | -0.67 (-1.97%) | 607,067 |
2 Dec 2013 | USD | 34.27 | 34.7 | 34.04 | 34.05 | 34.05 | -0.23 (-0.67%) | 719,572 |
29 Nov 2013 | USD | 34.47 | 34.52 | 34.22 | 34.28 | 34.28 | -0.13 (-0.38%) | 281,528 |
28 Nov 2013 | USD | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 34.41 | 34.63 | 34.28 | 34.41 | 34.41 | -0.13 (-0.38%) | 314,573 |
26 Nov 2013 | USD | 34.41 | 34.61 | 34.01 | 34.54 | 34.54 | +0.19 (+0.55%) | 388,868 |
25 Nov 2013 | USD | 33.92 | 34.6 | 33.92 | 34.35 | 34.35 | -0.03 (-0.09%) | 470,891 |
22 Nov 2013 | USD | 34.15 | 34.41 | 33.95 | 34.38 | 34.38 | +0.23 (+0.67%) | 385,811 |
21 Nov 2013 | USD | 33.65 | 34.4 | 33.61 | 34.15 | 34.15 | +0.55 (+1.64%) | 561,082 |
20 Nov 2013 | USD | 33.7 | 33.93 | 33.41 | 33.6 | 33.6 | +0.01 (+0.03%) | 493,346 |
19 Nov 2013 | USD | 34 | 34.185 | 33.59 | 33.59 | 33.59 | -0.47 (-1.38%) | 573,555 |
18 Nov 2013 | USD | 34.13 | 34.47 | 34.01 | 34.06 | 34.06 | -0.01 (-0.03%) | 754,206 |
15 Nov 2013 | USD | 34.44 | 34.5 | 34.06 | 34.07 | 34.07 | -0.38 (-1.10%) | 663,365 |