Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2014 | USD | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 47.25 | 47.98 | 47.18 | 47.71 | 47.71 | +0.52 (+1.10%) | 1,499,783 |
30 Dec 2013 | USD | 46.43 | 47.29 | 46.11 | 47.19 | 47.19 | +0.72 (+1.55%) | 1,048,270 |
27 Dec 2013 | USD | 46.9 | 46.9 | 46.32 | 46.47 | 46.47 | -0.15 (-0.32%) | 760,990 |
26 Dec 2013 | USD | 46.7 | 46.8 | 46.5 | 46.62 | 46.62 | +0.09 (+0.19%) | 803,495 |
25 Dec 2013 | USD | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 45.96 | 46.99 | 45.96 | 46.53 | 46.53 | +0.49 (+1.06%) | 609,773 |
23 Dec 2013 | USD | 46.91 | 47.07 | 45.58 | 46.04 | 46.04 | -0.85 (-1.81%) | 2,398,710 |
20 Dec 2013 | USD | 45.48 | 46.95 | 45.09 | 46.89 | 46.89 | +1.23 (+2.69%) | 5,314,974 |
19 Dec 2013 | USD | 46.49 | 46.5 | 45.62 | 45.66 | 45.66 | -0.89 (-1.91%) | 2,181,366 |
18 Dec 2013 | USD | 46.19 | 46.66 | 46.01 | 46.55 | 46.55 | +1.01 (+2.22%) | 3,471,673 |
17 Dec 2013 | USD | 47.05 | 47.05 | 45.07 | 45.54 | 45.54 | -1.64 (-3.48%) | 4,836,568 |
16 Dec 2013 | USD | 46.94 | 47.26 | 46.77 | 47.18 | 47.18 | +0.35 (+0.75%) | 2,639,007 |
13 Dec 2013 | USD | 46.63 | 47.07 | 46.31 | 46.83 | 46.83 | +0.51 (+1.10%) | 1,649,812 |
12 Dec 2013 | USD | 46.82 | 46.86 | 45.19 | 46.32 | 46.32 | -0.41 (-0.88%) | 2,921,786 |
11 Dec 2013 | USD | 47.22 | 47.39 | 46.15 | 46.73 | 46.73 | -0.57 (-1.21%) | 3,147,854 |
10 Dec 2013 | USD | 46.9 | 47.71 | 46.79 | 47.3 | 47.3 | +0.32 (+0.68%) | 2,416,776 |
9 Dec 2013 | USD | 47.32 | 47.48 | 46.93 | 46.98 | 46.98 | -0.26 (-0.55%) | 1,312,713 |
6 Dec 2013 | USD | 46.85 | 47.46 | 46.67 | 47.24 | 47.24 | +0.67 (+1.44%) | 2,522,154 |
5 Dec 2013 | USD | 46.9 | 46.9 | 46.43 | 46.57 | 46.57 | -0.43 (-0.91%) | 1,218,501 |
4 Dec 2013 | USD | 47.03 | 47.2 | 46.62 | 47 | 47 | -0.06 (-0.13%) | 2,010,913 |
3 Dec 2013 | USD | 46.54 | 47.1 | 46.48 | 47.06 | 47.06 | +0.34 (+0.73%) | 2,149,135 |
2 Dec 2013 | USD | 46.28 | 47.06 | 46.24 | 46.72 | 46.72 | +0.3 (+0.65%) | 1,867,129 |
29 Nov 2013 | USD | 46.83 | 47.19 | 46.33 | 46.42 | 46.42 | -0.1 (-0.21%) | 1,462,838 |
28 Nov 2013 | USD | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 45.72 | 46.69 | 45.36 | 46.52 | 46.52 | +1.04 (+2.29%) | 3,305,616 |
26 Nov 2013 | USD | 44.4 | 45.91 | 44.16 | 45.48 | 45.48 | +1.13 (+2.55%) | 4,109,022 |
25 Nov 2013 | USD | 44.87 | 45.03 | 44.27 | 44.35 | 44.35 | -0.41 (-0.92%) | 1,401,571 |
22 Nov 2013 | USD | 44.42 | 44.91 | 43.97 | 44.76 | 44.76 | +0.32 (+0.72%) | 2,086,993 |
21 Nov 2013 | USD | 44.11 | 44.56 | 43.96 | 44.44 | 44.44 | +0.24 (+0.54%) | 2,013,344 |