Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2014 | USD | 45.25 | 45.99 | 44.64 | 45.2 | 45.2 | -0.59 (-1.29%) | 44,039 |
14 Oct 2014 | USD | 46.13 | 46.5 | 45.55 | 45.79 | 45.79 | -0.03 (-0.07%) | 29,572 |
13 Oct 2014 | USD | 45.6 | 46.83 | 45.45 | 45.82 | 45.82 | +0.51 (+1.13%) | 38,444 |
10 Oct 2014 | USD | 45.27 | 46.23 | 45.12 | 45.31 | 45.31 | -0.28 (-0.61%) | 22,277 |
9 Oct 2014 | USD | 47.21 | 47.66 | 45.24 | 45.59 | 45.59 | -1.96 (-4.12%) | 30,897 |
8 Oct 2014 | USD | 46.46 | 47.58 | 46.21 | 47.55 | 47.55 | +0.87 (+1.86%) | 36,008 |
7 Oct 2014 | USD | 47.28 | 47.5 | 46.54 | 46.68 | 46.68 | -1.07 (-2.24%) | 29,013 |
6 Oct 2014 | USD | 47.86 | 47.96 | 47.23 | 47.75 | 47.75 | +0.09 (+0.19%) | 18,146 |
3 Oct 2014 | USD | 48.27 | 48.5 | 47.5 | 47.66 | 47.66 | -0.36 (-0.75%) | 25,096 |
2 Oct 2014 | USD | 46.8 | 48.78 | 46.51 | 48.02 | 48.02 | +1.25 (+2.67%) | 25,973 |
1 Oct 2014 | USD | 47.46 | 48.03 | 46.41 | 46.77 | 46.77 | -0.68 (-1.43%) | 49,520 |
30 Sep 2014 | USD | 48.86 | 48.86 | 47.27 | 47.45 | 47.45 | -1.48 (-3.02%) | 44,837 |
29 Sep 2014 | USD | 49.06 | 49.17 | 48.51 | 48.93 | 48.93 | -0.53 (-1.07%) | 26,125 |
26 Sep 2014 | USD | 49.5 | 49.59 | 49 | 49.46 | 49.46 | +0.24 (+0.49%) | 23,610 |
25 Sep 2014 | USD | 49.68 | 49.88 | 49.01 | 49.22 | 49.22 | -0.77 (-1.54%) | 40,948 |
24 Sep 2014 | USD | 48.88 | 50.29 | 48.88 | 49.99 | 49.99 | +1.13 (+2.31%) | 37,106 |
23 Sep 2014 | USD | 48.755 | 49.34 | 48.5 | 48.86 | 48.86 | +0.05 (+0.10%) | 42,362 |
22 Sep 2014 | USD | 48.45 | 48.98 | 47.5 | 48.81 | 48.81 | +0.05 (+0.10%) | 58,627 |
19 Sep 2014 | USD | 49.78 | 50 | 48.53 | 48.76 | 48.76 | -0.88 (-1.77%) | 47,786 |
18 Sep 2014 | USD | 48.31 | 50.45 | 47.85 | 49.64 | 49.64 | +1.75 (+3.65%) | 42,231 |
17 Sep 2014 | USD | 48.55 | 48.83 | 47.83 | 47.89 | 47.89 | -0.4 (-0.83%) | 33,009 |
16 Sep 2014 | USD | 47.73 | 48.59 | 47.72 | 48.29 | 48.29 | +0.59 (+1.24%) | 28,541 |
15 Sep 2014 | USD | 49.23 | 49.23 | 47.3 | 47.7 | 47.7 | -1.77 (-3.58%) | 43,894 |
12 Sep 2014 | USD | 50.4 | 50.51 | 48.62 | 49.47 | 49.47 | -0.82 (-1.63%) | 30,586 |
11 Sep 2014 | USD | 49.89 | 50.68 | 48.72 | 50.29 | 50.29 | +0.04 (+0.08%) | 16,149 |
10 Sep 2014 | USD | 49.1 | 50.4 | 48.91 | 50.25 | 50.25 | +0.83 (+1.68%) | 49,044 |
9 Sep 2014 | USD | 50.28 | 50.28 | 49.07 | 49.42 | 49.42 | -1.56 (-3.06%) | 25,204 |
8 Sep 2014 | USD | 50.37 | 50.98 | 49.77 | 50.98 | 50.98 | +0.69 (+1.37%) | 20,248 |
5 Sep 2014 | USD | 50.5 | 50.5 | 50.05 | 50.29 | 50.29 | -0.27 (-0.53%) | 17,939 |
4 Sep 2014 | USD | 50.65 | 51.61 | 49.1018 | 50.56 | 50.56 | -0.07 (-0.14%) | 55,442 |