Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2013 | USD | 38.5 | 39.25 | 38.17 | 38.86 | 38.86 | +1.65 (+4.43%) | 10,198,040 |
15 Jul 2013 | USD | 37.9 | 37.9 | 36.97 | 37.21 | 37.21 | -0.41 (-1.09%) | 2,701,155 |
12 Jul 2013 | USD | 37.33 | 37.64 | 37.14 | 37.62 | 37.62 | +0.38 (+1.02%) | 2,324,852 |
11 Jul 2013 | USD | 37.52 | 37.66 | 36.99 | 37.24 | 37.24 | -0.03 (-0.08%) | 2,710,784 |
10 Jul 2013 | USD | 36.97 | 37.39 | 36.67 | 37.27 | 37.27 | +0.4 (+1.08%) | 2,506,205 |
9 Jul 2013 | USD | 36.74 | 37.14 | 36.03 | 36.87 | 36.87 | +0.42 (+1.15%) | 3,586,128 |
8 Jul 2013 | USD | 36.08 | 36.53 | 35.8 | 36.45 | 36.45 | +0.59 (+1.65%) | 2,696,369 |
5 Jul 2013 | USD | 35.64 | 36.065 | 35.45 | 35.86 | 35.86 | +0.37 (+1.04%) | 3,540,943 |
4 Jul 2013 | USD | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 35.78 | 36.2 | 35.2 | 35.49 | 35.49 | -1.42 (-3.85%) | 6,752,550 |
2 Jul 2013 | USD | 36.97 | 37.19 | 36.48 | 36.91 | 36.91 | -0.03 (-0.08%) | 3,032,863 |
1 Jul 2013 | USD | 36.41 | 37.19 | 36.26 | 36.94 | 36.94 | +0.88 (+2.44%) | 4,618,094 |
28 Jun 2013 | USD | 36.23 | 36.47 | 35.4 | 36.06 | 36.06 | -0.33 (-0.91%) | 16,050,880 |
27 Jun 2013 | USD | 36.55 | 36.96 | 36.08 | 36.39 | 36.39 | -0.13 (-0.36%) | 7,830,587 |
26 Jun 2013 | USD | 36.75 | 37.24 | 36.13 | 36.52 | 36.52 | -0.1 (-0.27%) | 2,703,161 |
25 Jun 2013 | USD | 36.76 | 37.22 | 36.44 | 36.62 | 36.62 | +0.02 (+0.05%) | 2,091,585 |
24 Jun 2013 | USD | 37.13 | 37.84 | 35.98 | 36.6 | 36.6 | -0.84 (-2.24%) | 4,816,439 |
21 Jun 2013 | USD | 37.82 | 37.915 | 36.38 | 37.44 | 37.44 | -0.24 (-0.64%) | 4,373,792 |
20 Jun 2013 | USD | 38.27 | 38.49 | 37.13 | 37.68 | 37.68 | -1.07 (-2.76%) | 5,774,063 |
19 Jun 2013 | USD | 38.83 | 39.1 | 37.9 | 38.75 | 38.75 | -0.08 (-0.21%) | 6,374,380 |
18 Jun 2013 | USD | 39.21 | 39.28 | 38.74 | 38.83 | 38.83 | -0.43 (-1.10%) | 3,634,399 |
17 Jun 2013 | USD | 40.27 | 40.27 | 38.69 | 39.26 | 39.26 | -0.64 (-1.60%) | 4,547,899 |
14 Jun 2013 | USD | 40.25 | 40.32 | 39.81 | 39.9 | 39.9 | -0.39 (-0.97%) | 1,637,251 |
13 Jun 2013 | USD | 39.42 | 40.44 | 39.21 | 40.29 | 40.29 | +0.76 (+1.92%) | 2,920,393 |
12 Jun 2013 | USD | 40.24 | 40.292 | 39.13 | 39.53 | 39.53 | -0.2 (-0.50%) | 3,204,353 |
11 Jun 2013 | USD | 39.78 | 40.33 | 39.54 | 39.73 | 39.73 | -0.51 (-1.27%) | 2,670,369 |
10 Jun 2013 | USD | 39.6 | 40.48 | 39.52 | 40.24 | 40.24 | +0.64 (+1.62%) | 3,368,153 |
7 Jun 2013 | USD | 38.62 | 39.8 | 38.48 | 39.6 | 39.6 | +1.2 (+3.13%) | 3,024,482 |
6 Jun 2013 | USD | 38.26 | 38.8 | 37.88 | 38.4 | 38.4 | +0.29 (+0.76%) | 4,426,984 |
5 Jun 2013 | USD | 38.75 | 38.903 | 37.87 | 38.11 | 38.11 | -0.91 (-2.33%) | 4,227,608 |