Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2014 | USD | 62.3 | 62.73 | 61.89 | 62.12 | 62.12 | +0.51 (+0.83%) | 18,300 |
25 Feb 2014 | USD | 61.04 | 62.13 | 61.04 | 61.61 | 61.61 | +1.15 (+1.90%) | 19,600 |
24 Feb 2014 | USD | 59.7 | 61.01 | 59.7 | 60.46 | 60.46 | +0.85 (+1.43%) | 14,100 |
21 Feb 2014 | USD | 60.34 | 60.34 | 59.61 | 59.61 | 59.61 | -0.19 (-0.32%) | 8,000 |
20 Feb 2014 | USD | 59.42 | 59.9 | 59.22 | 59.8 | 59.8 | +0.87 (+1.48%) | 12,000 |
19 Feb 2014 | USD | 59.71 | 59.71 | 58.93 | 58.93 | 58.93 | -0.78 (-1.31%) | 15,100 |
18 Feb 2014 | USD | 59.38 | 59.93 | 59.38 | 59.71 | 59.71 | +0.66 (+1.12%) | 12,900 |
17 Feb 2014 | USD | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 59 | 59.25 | 58.75 | 59.05 | 59.05 | +0.11 (+0.19%) | 13,300 |
13 Feb 2014 | USD | 57.75 | 59.09 | 57.07 | 58.94 | 58.94 | +0.57 (+0.98%) | 30,300 |
12 Feb 2014 | USD | 58.61 | 58.66 | 58.21 | 58.37 | 58.37 | +0.03 (+0.05%) | 8,100 |
11 Feb 2014 | USD | 58.38 | 58.62 | 58.03 | 58.34 | 58.34 | +0.28 (+0.48%) | 9,700 |
10 Feb 2014 | USD | 58 | 58.16 | 57.72 | 58.06 | 58.06 | +0.45 (+0.78%) | 6,400 |
7 Feb 2014 | USD | 57.34 | 57.61 | 56.8 | 57.61 | 57.61 | +0.96 (+1.69%) | 8,600 |
6 Feb 2014 | USD | 55.87 | 56.88 | 55.87 | 56.65 | 56.65 | +1.35 (+2.44%) | 8,700 |
5 Feb 2014 | USD | 55.2 | 55.43 | 54.52 | 55.3 | 55.3 | -0.1 (-0.18%) | 9,800 |
4 Feb 2014 | USD | 55.2 | 55.66 | 55.2 | 55.4 | 55.4 | +0.38 (+0.69%) | 8,500 |
3 Feb 2014 | USD | 57.1 | 57.12 | 55.02 | 55.02 | 55.02 | -2.1 (-3.68%) | 14,200 |
31 Jan 2014 | USD | 57.05 | 57.51 | 57 | 57.12 | 57.12 | -0.63 (-1.09%) | 6,600 |
30 Jan 2014 | USD | 57.46 | 58.02 | 57.2 | 57.75 | 57.75 | +0.82 (+1.44%) | 8,500 |
29 Jan 2014 | USD | 57.1 | 57.65 | 56.87 | 56.93 | 56.93 | -0.98 (-1.69%) | 5,100 |
28 Jan 2014 | USD | 56.85 | 57.92 | 56.85 | 57.91 | 57.91 | +1.91 (+3.41%) | 10,600 |
27 Jan 2014 | USD | 56.86 | 57.17 | 55.39 | 56 | 56 | -1.23 (-2.15%) | 30,300 |
24 Jan 2014 | USD | 58.52 | 58.52 | 57.22 | 57.23 | 57.23 | -2.08 (-3.51%) | 15,500 |
23 Jan 2014 | USD | 59.99 | 60.21 | 59 | 59.31 | 59.31 | -0.93 (-1.54%) | 11,800 |
22 Jan 2014 | USD | 60.01 | 60.36 | 59.81 | 60.24 | 60.24 | +0.56 (+0.94%) | 13,900 |
21 Jan 2014 | USD | 59.65 | 59.69 | 59.11 | 59.68 | 59.68 | +0.29 (+0.49%) | 7,300 |
20 Jan 2014 | USD | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 59.78 | 60.1 | 59.27 | 59.39 | 59.39 | -0.35 (-0.59%) | 14,400 |
16 Jan 2014 | USD | 59.1 | 59.88 | 59.1 | 59.74 | 59.74 | +0.69 (+1.17%) | 8,400 |