Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2013 | USD | 42.86 | 43.05 | 42.29 | 42.38 | 42.38 | -0.58 (-1.35%) | 341,749 |
1 Oct 2013 | USD | 42.68 | 43.43 | 42.65 | 42.96 | 42.96 | +0.32 (+0.75%) | 580,163 |
30 Sep 2013 | USD | 42.7 | 42.72 | 41.97 | 42.64 | 42.64 | -0.38 (-0.88%) | 747,985 |
27 Sep 2013 | USD | 43.34 | 44.14 | 42.92 | 43.02 | 43.02 | -0.62 (-1.42%) | 541,830 |
26 Sep 2013 | USD | 43.49 | 43.79 | 43.27 | 43.64 | 43.64 | +0.16 (+0.37%) | 471,248 |
25 Sep 2013 | USD | 43.67 | 44.24 | 43.29 | 43.48 | 43.48 | +0.01 (+0.02%) | 735,985 |
24 Sep 2013 | USD | 43.06 | 43.74 | 42.65 | 43.47 | 43.47 | +0.59 (+1.38%) | 634,532 |
23 Sep 2013 | USD | 43.6 | 43.7 | 42.65 | 42.88 | 42.88 | -0.72 (-1.65%) | 1,009,683 |
20 Sep 2013 | USD | 42.37 | 43.6 | 42.345 | 43.6 | 43.6 | +1.42 (+3.37%) | 1,217,994 |
19 Sep 2013 | USD | 42.16 | 42.519 | 41.65 | 42.18 | 42.18 | +0.11 (+0.26%) | 315,373 |
18 Sep 2013 | USD | 41.81 | 42.19 | 41.5 | 42.07 | 42.07 | +0.2 (+0.48%) | 419,340 |
17 Sep 2013 | USD | 41.61 | 41.91 | 41.44 | 41.87 | 41.87 | +0.3 (+0.72%) | 463,863 |
16 Sep 2013 | USD | 42.2 | 42.28 | 41.5 | 41.57 | 41.57 | -0.08 (-0.19%) | 408,540 |
13 Sep 2013 | USD | 41.54 | 41.78 | 41.38 | 41.65 | 41.65 | +0.25 (+0.60%) | 454,804 |
12 Sep 2013 | USD | 40.84 | 41.64 | 40.77 | 41.4 | 41.4 | +0.63 (+1.55%) | 734,784 |
11 Sep 2013 | USD | 40.63 | 40.8 | 40.25 | 40.77 | 40.77 | +0.14 (+0.34%) | 741,192 |
10 Sep 2013 | USD | 40.31 | 40.67 | 40.28 | 40.63 | 40.63 | +0.64 (+1.60%) | 660,571 |
9 Sep 2013 | USD | 39.88 | 40.04 | 39.11 | 39.99 | 39.99 | +0.3 (+0.76%) | 762,436 |
6 Sep 2013 | USD | 40.5 | 40.61 | 39.62 | 39.69 | 39.69 | -0.6 (-1.49%) | 661,378 |
5 Sep 2013 | USD | 39.86 | 40.39 | 39.86 | 40.29 | 40.29 | +0.34 (+0.85%) | 383,337 |
4 Sep 2013 | USD | 39.79 | 40.11 | 39.56 | 39.95 | 39.95 | +0.25 (+0.63%) | 549,775 |
3 Sep 2013 | USD | 39.99 | 40.2 | 39.37 | 39.7 | 39.7 | +0.11 (+0.28%) | 553,760 |
2 Sep 2013 | USD | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 40.88 | 40.91 | 39.54 | 39.59 | 39.59 | -1.29 (-3.16%) | 790,626 |
29 Aug 2013 | USD | 40.42 | 41.54 | 40.15 | 40.88 | 40.88 | +0.52 (+1.29%) | 1,438,200 |
28 Aug 2013 | USD | 41.2 | 41.2 | 40.23 | 40.36 | 40.36 | -0.74 (-1.80%) | 690,240 |
27 Aug 2013 | USD | 41.99 | 42.16 | 41.1 | 41.1 | 41.1 | -1.16 (-2.74%) | 578,986 |
26 Aug 2013 | USD | 42.21 | 42.719 | 42.16 | 42.26 | 42.26 | +0.04 (+0.09%) | 390,458 |
23 Aug 2013 | USD | 42.34 | 42.35 | 41.5 | 42.22 | 42.22 | -0.08 (-0.19%) | 542,536 |
22 Aug 2013 | USD | 41.93 | 42.3 | 41.71 | 42.3 | 42.3 | +0.59 (+1.41%) | 978,007 |