Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2014 | USD | 52.53 | 52.75 | 52.53 | 52.75 | 52.75 | +0.02 (+0.04%) | 1,900 |
8 Sep 2014 | USD | 52.25 | 52.81 | 51.58 | 52.73 | 52.73 | +0.52 (+1.00%) | 4,100 |
5 Sep 2014 | USD | 53 | 53 | 52.05 | 52.21 | 52.21 | -0.81 (-1.53%) | 5,100 |
4 Sep 2014 | USD | 53.03 | 53.05 | 53.02 | 53.02 | 53.02 | -0.1 (-0.19%) | 1,500 |
3 Sep 2014 | USD | 53.1 | 53.15 | 53.05 | 53.12 | 53.12 | -0.01 (-0.02%) | 5,200 |
2 Sep 2014 | USD | 53.25 | 53.5 | 53 | 53.13 | 53.13 | -0.02 (-0.04%) | 2,900 |
1 Sep 2014 | USD | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 53.7 | 53.7 | 53 | 53.15 | 53.15 | -0.75 (-1.39%) | 2,500 |
28 Aug 2014 | USD | 53.6 | 54.22 | 53.6 | 53.9 | 53.9 | +0.3 (+0.56%) | 2,700 |
27 Aug 2014 | USD | 53.14 | 53.67 | 53.03 | 53.6 | 53.6 | +0.84 (+1.59%) | 4,200 |
26 Aug 2014 | USD | 51.5 | 52.89 | 51.5 | 52.76 | 52.76 | +0.51 (+0.98%) | 1,800 |
25 Aug 2014 | USD | 50.88 | 52.26 | 48.94 | 52.25 | 52.25 | -2.17 (-3.99%) | 14,700 |
22 Aug 2014 | USD | 53.77 | 54.42 | 53.77 | 54.42 | 54.42 | -0.09 (-0.17%) | 600 |
21 Aug 2014 | USD | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | +1.26 (+2.37%) | 300 |
20 Aug 2014 | USD | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.0 (0.0%) | 0 |
19 Aug 2014 | USD | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -0.23 (-0.43%) | 400 |
18 Aug 2014 | USD | 52.87 | 53.81 | 52.87 | 53.48 | 53.48 | +0.61 (+1.15%) | 500 |
15 Aug 2014 | USD | 53.16 | 53.16 | 52.35 | 52.87 | 52.87 | +0.07 (+0.13%) | 11,300 |
14 Aug 2014 | USD | 53.07 | 53.5 | 52.77 | 52.8 | 52.8 | -0.11 (-0.21%) | 1,300 |
13 Aug 2014 | USD | 52.91 | 53.24 | 52.91 | 52.91 | 52.91 | -0.23 (-0.43%) | 700 |
12 Aug 2014 | USD | 53.06 | 53.93 | 52.8 | 53.14 | 53.14 | -0.36 (-0.67%) | 1,200 |
11 Aug 2014 | USD | 53.63 | 53.7 | 53.5 | 53.5 | 53.5 | 0.0 (0.0%) | 2,500 |
8 Aug 2014 | USD | 53.15 | 54.36 | 53.15 | 53.5 | 53.5 | -0.35 (-0.65%) | 1,200 |
7 Aug 2014 | USD | 55 | 55 | 53.71 | 53.85 | 53.85 | +0.1 (+0.19%) | 2,600 |
6 Aug 2014 | USD | 52.13 | 53.75 | 52.13 | 53.75 | 53.75 | +0.64 (+1.21%) | 2,300 |
5 Aug 2014 | USD | 53.22 | 53.44 | 53.11 | 53.11 | 53.11 | -0.43 (-0.80%) | 600 |
4 Aug 2014 | USD | 53.24 | 53.71 | 53.01 | 53.54 | 53.54 | +0.38 (+0.71%) | 4,400 |
1 Aug 2014 | USD | 53.6 | 53.75 | 53.16 | 53.16 | 53.16 | -0.46 (-0.86%) | 1,600 |
31 Jul 2014 | USD | 53.96 | 54.1 | 53.06 | 53.62 | 53.62 | -1.38 (-2.51%) | 1,700 |
30 Jul 2014 | USD | 54.75 | 55 | 54.12 | 55 | 55 | -0.2 (-0.36%) | 1,300 |