Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | USD | 35.62 | 35.71 | 35.253 | 35.71 | 35.71 | +0.12 (+0.34%) | 25,406 |
17 Sep 2014 | USD | 35.75 | 35.75 | 35.42 | 35.59 | 35.59 | -0.04 (-0.11%) | 31,259 |
16 Sep 2014 | USD | 35.37 | 35.85 | 34.98 | 35.63 | 35.63 | +0.22 (+0.62%) | 53,354 |
15 Sep 2014 | USD | 35.95 | 35.95 | 35.25 | 35.41 | 35.41 | -0.39 (-1.09%) | 30,898 |
12 Sep 2014 | USD | 36.06 | 36.43 | 35.71 | 35.8 | 35.8 | -0.3 (-0.83%) | 40,262 |
11 Sep 2014 | USD | 36.4 | 36.45 | 35.75 | 36.1 | 36.1 | -0.46 (-1.26%) | 52,390 |
10 Sep 2014 | USD | 36.63 | 36.63 | 36.27 | 36.56 | 36.56 | +0.05 (+0.14%) | 21,880 |
9 Sep 2014 | USD | 35.96 | 36.56 | 35.652 | 36.51 | 36.51 | +0.69 (+1.93%) | 44,632 |
8 Sep 2014 | USD | 36.44 | 36.6 | 35.82 | 35.82 | 35.82 | -0.47 (-1.30%) | 69,606 |
5 Sep 2014 | USD | 35.96 | 36.3 | 35.7 | 36.29 | 36.29 | +0.24 (+0.67%) | 59,964 |
4 Sep 2014 | USD | 36.08 | 36.2 | 35.68 | 36.05 | 36.05 | -0.12 (-0.33%) | 49,215 |
3 Sep 2014 | USD | 36.36 | 36.37 | 35.73 | 36.17 | 36.17 | +0.03 (+0.08%) | 44,788 |
2 Sep 2014 | USD | 36.36 | 36.5 | 35.84 | 36.14 | 36.14 | -0.15 (-0.41%) | 25,991 |
1 Sep 2014 | USD | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 36.08 | 36.2999 | 35.96 | 36.29 | 36.29 | +0.41 (+1.14%) | 35,063 |
28 Aug 2014 | USD | 35.73 | 36 | 35.43 | 35.88 | 35.88 | +0.07 (+0.20%) | 22,336 |
27 Aug 2014 | USD | 35.85 | 35.91 | 35.29 | 35.81 | 35.81 | +0.17 (+0.48%) | 39,503 |
26 Aug 2014 | USD | 35.86 | 36.24 | 35.2 | 35.64 | 35.64 | -0.05 (-0.14%) | 34,008 |
25 Aug 2014 | USD | 35.49 | 35.85 | 34.925 | 35.69 | 35.69 | +0.25 (+0.71%) | 46,038 |
22 Aug 2014 | USD | 35.88 | 36.06 | 35.2381 | 35.44 | 35.44 | -0.38 (-1.06%) | 63,640 |
21 Aug 2014 | USD | 35.5 | 35.91 | 35.28 | 35.82 | 35.82 | +0.41 (+1.16%) | 49,228 |
20 Aug 2014 | USD | 35.41 | 35.47 | 35.0672 | 35.41 | 35.41 | +0.05 (+0.14%) | 40,004 |
19 Aug 2014 | USD | 34.85 | 35.37 | 34.7001 | 35.36 | 35.36 | +0.47 (+1.35%) | 95,343 |
18 Aug 2014 | USD | 35.23 | 35.24 | 34.518 | 34.89 | 34.89 | -0.01 (-0.03%) | 57,350 |
15 Aug 2014 | USD | 34.79 | 35 | 34.44 | 34.9 | 34.9 | +0.35 (+1.01%) | 53,720 |
14 Aug 2014 | USD | 34.5 | 34.74 | 34.27 | 34.55 | 34.55 | +0.29 (+0.85%) | 71,128 |
13 Aug 2014 | USD | 33.82 | 34.3099 | 33.42 | 34.26 | 34.26 | +0.64 (+1.90%) | 75,530 |
12 Aug 2014 | USD | 32.97 | 33.91 | 32.9446 | 33.62 | 33.62 | +0.5 (+1.51%) | 91,779 |
11 Aug 2014 | USD | 32.62 | 33.47 | 32.62 | 33.12 | 33.12 | +0.47 (+1.44%) | 132,880 |
8 Aug 2014 | USD | 33.09 | 33.28 | 32.5 | 32.65 | 32.65 | -0.57 (-1.72%) | 70,991 |