Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2014 | USD | 72.96 | 76.17 | 71.91 | 75.33 | 25.11 | +3.09 (+4.28%) | 467,450 |
11 Nov 2014 | USD | 71.85 | 73.14 | 70.71 | 72.24 | 24.08 | +1.02 (+1.43%) | 391,776 |
10 Nov 2014 | USD | 72.84 | 75.15 | 70.92 | 71.22 | 23.74 | -0.18 (-0.25%) | 208,964 |
7 Nov 2014 | USD | 72.39 | 73.23 | 70.92 | 71.4 | 23.8 | -1.29 (-1.77%) | 337,506 |
6 Nov 2014 | USD | 73.98 | 75.24 | 70.995 | 72.69 | 24.23 | -1.59 (-2.14%) | 357,822 |
5 Nov 2014 | USD | 72.09 | 74.88 | 72.09 | 74.28 | 24.76 | +2.28 (+3.17%) | 345,933 |
4 Nov 2014 | USD | 73.29 | 73.35 | 71.298 | 72 | 24 | -1.83 (-2.48%) | 124,871 |
3 Nov 2014 | USD | 76.62 | 76.62 | 73.2 | 73.83 | 24.61 | -2.79 (-3.64%) | 508,268 |
31 Oct 2014 | USD | 74.25 | 77.91 | 73.5 | 76.62 | 25.54 | +3.39 (+4.63%) | 374,439 |
30 Oct 2014 | USD | 72 | 73.53 | 71.1 | 73.23 | 24.41 | +1.11 (+1.54%) | 219,663 |
29 Oct 2014 | USD | 70.62 | 72.87 | 69.03 | 72.12 | 24.04 | +1.8 (+2.56%) | 294,170 |
28 Oct 2014 | USD | 68.16 | 70.41 | 67.5 | 70.32 | 23.44 | +2.25 (+3.31%) | 381,046 |
27 Oct 2014 | USD | 70.68 | 70.8 | 68.04 | 68.07 | 22.69 | -3.09 (-4.34%) | 416,794 |
24 Oct 2014 | USD | 71.52 | 72.03 | 70.02 | 71.16 | 23.72 | -0.06 (-0.08%) | 249,108 |
23 Oct 2014 | USD | 70.29 | 72.36 | 68.82 | 71.22 | 23.74 | +1.59 (+2.28%) | 401,518 |
22 Oct 2014 | USD | 69.45 | 70.8 | 68.61 | 69.63 | 23.21 | +0.51 (+0.74%) | 255,443 |
21 Oct 2014 | USD | 69 | 69.81 | 68.37 | 69.12 | 23.04 | +0.21 (+0.30%) | 455,283 |
20 Oct 2014 | USD | 68.58 | 69.12 | 67.53 | 68.91 | 22.97 | -0.06 (-0.09%) | 154,179 |
17 Oct 2014 | USD | 69.21 | 69.465 | 68.67 | 68.97 | 22.99 | +0.09 (+0.13%) | 323,296 |
16 Oct 2014 | USD | 67.74 | 70.26 | 67.74 | 68.88 | 22.96 | 0.0 (0.0%) | 303,005 |
15 Oct 2014 | USD | 68.46 | 69.84 | 67.5 | 68.88 | 22.96 | 0.0 (0.0%) | 632,752 |
14 Oct 2014 | USD | 68.49 | 71.25 | 67.86 | 68.88 | 22.96 | +0.93 (+1.37%) | 978,548 |
13 Oct 2014 | USD | 67.2 | 70.2 | 66.27 | 67.95 | 22.65 | +2.07 (+3.14%) | 667,059 |
10 Oct 2014 | USD | 66.6 | 67.62 | 64.416 | 65.88 | 21.96 | -0.75 (-1.13%) | 495,036 |
9 Oct 2014 | USD | 67.98 | 67.98 | 65.52 | 66.63 | 22.21 | -1.2 (-1.77%) | 408,926 |
8 Oct 2014 | USD | 63.39 | 67.95 | 63.15 | 67.83 | 22.61 | +4.71 (+7.46%) | 1,348,513 |
7 Oct 2014 | USD | 66.9 | 67.11 | 62.97 | 63.12 | 21.04 | -4.2 (-6.24%) | 1,049,318 |
6 Oct 2014 | USD | 69.78 | 70.41 | 66.36 | 67.32 | 22.44 | -2.46 (-3.53%) | 582,285 |
3 Oct 2014 | USD | 69.39 | 70.05 | 68.64 | 69.78 | 23.26 | +0.99 (+1.44%) | 379,333 |
2 Oct 2014 | USD | 70.02 | 70.02 | 68.34 | 68.79 | 22.93 | -1.11 (-1.59%) | 346,982 |