Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2013 | USD | 54.21 | 54.45 | 53.71 | 54.27 | 54.27 | -0.29 (-0.53%) | 5,000 |
3 Dec 2013 | USD | 54.3 | 54.63 | 54.16 | 54.56 | 54.56 | +0.11 (+0.20%) | 12,900 |
2 Dec 2013 | USD | 54.88 | 54.9 | 54.4 | 54.45 | 54.45 | -0.53 (-0.96%) | 9,600 |
29 Nov 2013 | USD | 54.95 | 55.33 | 54.95 | 54.98 | 54.98 | +0.26 (+0.48%) | 9,500 |
28 Nov 2013 | USD | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 54.35 | 54.77 | 54.35 | 54.72 | 54.72 | +0.42 (+0.77%) | 8,400 |
26 Nov 2013 | USD | 53.99 | 54.37 | 53.75 | 54.3 | 54.3 | +0.22 (+0.41%) | 5,100 |
25 Nov 2013 | USD | 54.46 | 54.59 | 53.93 | 54.08 | 54.08 | -0.26 (-0.48%) | 13,800 |
22 Nov 2013 | USD | 54.35 | 54.35 | 54.03 | 54.34 | 54.34 | +0.17 (+0.31%) | 3,700 |
21 Nov 2013 | USD | 53.6 | 54.24 | 53.56 | 54.17 | 54.17 | +0.81 (+1.52%) | 11,600 |
20 Nov 2013 | USD | 53.91 | 54.15 | 53.21 | 53.36 | 53.36 | -0.7 (-1.29%) | 20,300 |
19 Nov 2013 | USD | 54.95 | 54.95 | 53.93 | 54.06 | 54.06 | -0.82 (-1.49%) | 26,800 |
18 Nov 2013 | USD | 55.89 | 56.15 | 54.82 | 54.88 | 54.88 | -0.81 (-1.45%) | 11,800 |
15 Nov 2013 | USD | 55.62 | 55.8 | 55.61 | 55.69 | 55.69 | -0.11 (-0.20%) | 3,100 |
14 Nov 2013 | USD | 55.67 | 55.8 | 55.48 | 55.8 | 55.8 | +0.19 (+0.34%) | 5,100 |
13 Nov 2013 | USD | 54.75 | 55.61 | 54.75 | 55.61 | 55.61 | +0.87 (+1.59%) | 6,700 |
12 Nov 2013 | USD | 54.62 | 55.09 | 54.48 | 54.74 | 54.74 | -0.26 (-0.47%) | 5,200 |
11 Nov 2013 | USD | 54.61 | 55.07 | 54.51 | 55 | 55 | +0.38 (+0.70%) | 8,600 |
8 Nov 2013 | USD | 53.92 | 54.62 | 53.8 | 54.62 | 54.62 | +0.9 (+1.68%) | 3,100 |
7 Nov 2013 | USD | 55.57 | 55.57 | 53.7 | 53.72 | 53.72 | -2.33 (-4.16%) | 32,700 |
6 Nov 2013 | USD | 56.23 | 56.61 | 55.71 | 56.05 | 56.05 | -0.24 (-0.43%) | 6,800 |
5 Nov 2013 | USD | 56.06 | 56.71 | 56 | 56.29 | 56.29 | -0.3 (-0.53%) | 5,700 |
4 Nov 2013 | USD | 55.84 | 56.62 | 55.84 | 56.59 | 56.59 | +1.39 (+2.52%) | 19,600 |
1 Nov 2013 | USD | 55.35 | 55.54 | 54.9 | 55.2 | 55.2 | +0.3 (+0.55%) | 5,700 |
31 Oct 2013 | USD | 54.97 | 55.28 | 54.55 | 54.9 | 54.9 | +0.03 (+0.05%) | 3,300 |
30 Oct 2013 | USD | 55.76 | 55.76 | 54.6 | 54.87 | 54.87 | -0.48 (-0.87%) | 9,900 |
29 Oct 2013 | USD | 54.83 | 55.37 | 54.78 | 55.35 | 55.35 | +0.64 (+1.17%) | 6,100 |
28 Oct 2013 | USD | 55.71 | 55.71 | 54.5 | 54.71 | 54.71 | -1 (-1.80%) | 23,400 |
25 Oct 2013 | USD | 55.68 | 55.71 | 55.2 | 55.71 | 55.71 | -0.16 (-0.29%) | 11,000 |
24 Oct 2013 | USD | 55.48 | 55.93 | 55.48 | 55.87 | 55.87 | +0.42 (+0.76%) | 13,200 |