Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2014 | USD | 66.09 | 66.49 | 65.6 | 65.6 | 65.6 | -0.52 (-0.79%) | 8,500 |
1 Jul 2014 | USD | 66.3 | 66.49 | 66.09 | 66.12 | 66.12 | +0.37 (+0.56%) | 5,600 |
30 Jun 2014 | USD | 65.65 | 66.1 | 65.65 | 65.75 | 65.75 | +0.26 (+0.40%) | 16,200 |
27 Jun 2014 | USD | 64.62 | 65.49 | 64.62 | 65.49 | 65.49 | +0.4 (+0.61%) | 12,700 |
26 Jun 2014 | USD | 65.02 | 65.09 | 64.57 | 65.09 | 65.09 | +0.33 (+0.51%) | 6,400 |
25 Jun 2014 | USD | 63.79 | 64.76 | 63.73 | 64.76 | 64.76 | +0.56 (+0.87%) | 9,300 |
24 Jun 2014 | USD | 65.27 | 65.62 | 64.06 | 64.2 | 64.2 | -1.18 (-1.80%) | 6,800 |
23 Jun 2014 | USD | 65.38 | 65.56 | 64.81 | 65.38 | 65.38 | +0.15 (+0.23%) | 10,700 |
20 Jun 2014 | USD | 64.8 | 65.29 | 64.8 | 65.23 | 65.23 | +0.38 (+0.59%) | 4,200 |
19 Jun 2014 | USD | 65.55 | 65.55 | 64.64 | 64.85 | 64.85 | -0.39 (-0.60%) | 6,700 |
18 Jun 2014 | USD | 65.2 | 65.33 | 64.68 | 65.24 | 65.24 | +0.48 (+0.74%) | 9,200 |
17 Jun 2014 | USD | 63.55 | 64.89 | 63.55 | 64.76 | 64.76 | +0.98 (+1.54%) | 18,900 |
16 Jun 2014 | USD | 62.87 | 63.78 | 62.87 | 63.78 | 63.78 | +0.79 (+1.25%) | 7,200 |
13 Jun 2014 | USD | 62.4 | 63.11 | 62.39 | 62.99 | 62.99 | +0.91 (+1.47%) | 9,100 |
12 Jun 2014 | USD | 62.3 | 62.81 | 62.08 | 62.08 | 62.08 | -0.2 (-0.32%) | 5,600 |
11 Jun 2014 | USD | 61.95 | 62.42 | 61.95 | 62.28 | 62.28 | +0.05 (+0.08%) | 6,700 |
10 Jun 2014 | USD | 62.67 | 62.67 | 62.16 | 62.23 | 62.23 | -0.56 (-0.89%) | 7,900 |
9 Jun 2014 | USD | 62.76 | 63 | 62.55 | 62.79 | 62.79 | +0.24 (+0.38%) | 11,400 |
6 Jun 2014 | USD | 62.93 | 62.93 | 62.5 | 62.55 | 62.55 | +0.24 (+0.39%) | 14,500 |
5 Jun 2014 | USD | 61.82 | 62.51 | 61.74 | 62.31 | 62.31 | +0.68 (+1.10%) | 53,900 |
4 Jun 2014 | USD | 60.96 | 61.75 | 60.96 | 61.63 | 61.63 | +0.43 (+0.70%) | 4,900 |
3 Jun 2014 | USD | 61.39 | 61.39 | 60.88 | 61.2 | 61.2 | -0.34 (-0.55%) | 3,700 |
2 Jun 2014 | USD | 62.04 | 62.04 | 61.05 | 61.54 | 61.54 | -0.27 (-0.44%) | 18,600 |
30 May 2014 | USD | 62.55 | 62.55 | 61.56 | 61.81 | 61.81 | -0.38 (-0.61%) | 5,200 |
29 May 2014 | USD | 61.89 | 62.4 | 61.89 | 62.19 | 62.19 | +0.61 (+0.99%) | 9,800 |
28 May 2014 | USD | 61.37 | 61.67 | 61.21 | 61.58 | 61.58 | +0.16 (+0.26%) | 2,000 |
27 May 2014 | USD | 61.26 | 61.62 | 61.11 | 61.42 | 61.42 | +0.67 (+1.10%) | 10,700 |
26 May 2014 | USD | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 60.31 | 60.75 | 60.17 | 60.75 | 60.75 | +0.53 (+0.88%) | 3,300 |
22 May 2014 | USD | 59.99 | 60.44 | 59.61 | 60.22 | 60.22 | +0.85 (+1.43%) | 7,800 |