Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2014 | USD | 58.88 | 59.33 | 58.87 | 59.05 | 59.05 | +0.66 (+1.13%) | 25,300 |
14 Jan 2014 | USD | 56.68 | 58.4 | 56.62 | 58.39 | 58.39 | +2 (+3.55%) | 7,700 |
13 Jan 2014 | USD | 57.93 | 57.93 | 56.29 | 56.39 | 56.39 | -1.71 (-2.94%) | 30,900 |
10 Jan 2014 | USD | 58 | 58.11 | 57.6 | 58.1 | 58.1 | +0.25 (+0.43%) | 9,900 |
9 Jan 2014 | USD | 58.16 | 58.5 | 57.78 | 57.85 | 57.85 | +0.18 (+0.31%) | 13,200 |
8 Jan 2014 | USD | 57.55 | 57.82 | 57.49 | 57.67 | 57.67 | +0.19 (+0.33%) | 11,400 |
7 Jan 2014 | USD | 57.1 | 57.71 | 57.1 | 57.48 | 57.48 | +0.98 (+1.73%) | 16,600 |
6 Jan 2014 | USD | 57.11 | 57.11 | 56.47 | 56.5 | 56.5 | -0.08 (-0.14%) | 10,500 |
3 Jan 2014 | USD | 56.75 | 56.76 | 56.3 | 56.58 | 56.58 | +0.28 (+0.50%) | 7,400 |
2 Jan 2014 | USD | 56.08 | 56.33 | 55.72 | 56.3 | 56.3 | +0.34 (+0.61%) | 30,800 |
1 Jan 2014 | USD | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 55.98 | 56.06 | 55.73 | 55.96 | 55.96 | +0.09 (+0.16%) | 7,800 |
30 Dec 2013 | USD | 55.36 | 55.94 | 55.36 | 55.87 | 55.87 | +0.23 (+0.41%) | 9,200 |
27 Dec 2013 | USD | 55.59 | 55.82 | 55.55 | 55.64 | 55.64 | +0.14 (+0.25%) | 6,500 |
26 Dec 2013 | USD | 55.4 | 55.59 | 55.3 | 55.5 | 55.5 | +0.31 (+0.56%) | 6,200 |
25 Dec 2013 | USD | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 54.83 | 55.19 | 54.83 | 55.19 | 55.19 | +0.46 (+0.84%) | 36,300 |
23 Dec 2013 | USD | 54.68 | 54.81 | 54.6 | 54.73 | 54.73 | -0.1 (-0.18%) | 4,000 |
20 Dec 2013 | USD | 54.93 | 54.95 | 54.69 | 54.83 | 54.83 | +0.2 (+0.37%) | 8,200 |
19 Dec 2013 | USD | 54.53 | 54.7 | 54.35 | 54.63 | 54.63 | +0.28 (+0.52%) | 8,400 |
18 Dec 2013 | USD | 54.44 | 54.57 | 53.58 | 54.35 | 54.35 | +0.36 (+0.67%) | 9,600 |
17 Dec 2013 | USD | 53.62 | 54.16 | 53.62 | 53.99 | 53.99 | +0.21 (+0.39%) | 3,900 |
16 Dec 2013 | USD | 53.64 | 53.93 | 53.45 | 53.78 | 53.78 | +0.48 (+0.90%) | 10,000 |
13 Dec 2013 | USD | 53.31 | 53.43 | 53.14 | 53.3 | 53.3 | +0.31 (+0.59%) | 3,900 |
12 Dec 2013 | USD | 53 | 53.06 | 52.64 | 52.99 | 52.99 | -0.11 (-0.21%) | 8,600 |
11 Dec 2013 | USD | 53.63 | 53.63 | 53.07 | 53.1 | 53.1 | -0.92 (-1.70%) | 9,500 |
10 Dec 2013 | USD | 53.61 | 54.26 | 53.61 | 54.02 | 54.02 | +0.01 (+0.02%) | 9,400 |
9 Dec 2013 | USD | 54.54 | 54.54 | 53.94 | 54.01 | 54.01 | -0.34 (-0.63%) | 33,600 |
6 Dec 2013 | USD | 55 | 55 | 54.26 | 54.35 | 54.35 | +0.09 (+0.17%) | 7,000 |
5 Dec 2013 | USD | 54.65 | 54.75 | 54.24 | 54.26 | 54.26 | -0.01 (-0.02%) | 9,000 |