Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2013 | USD | 51.66 | 52.15 | 51.43 | 51.63 | 51.63 | -0.96 (-1.83%) | 334,683 |
1 Aug 2013 | USD | 52.79 | 52.904 | 52.31 | 52.59 | 52.59 | +0.64 (+1.23%) | 232,441 |
31 Jul 2013 | USD | 52.01 | 52.51 | 51.87 | 51.95 | 51.95 | -0.5 (-0.95%) | 231,601 |
30 Jul 2013 | USD | 52.62 | 52.7 | 52.32 | 52.45 | 52.45 | -1.72 (-3.18%) | 136,980 |
29 Jul 2013 | USD | 53.91 | 54.39 | 53.9 | 54.17 | 54.17 | -1.02 (-1.85%) | 27,779 |
26 Jul 2013 | USD | 55.04 | 55.262 | 54.74 | 55.19 | 55.19 | -0.37 (-0.67%) | 296,602 |
25 Jul 2013 | USD | 55.3 | 55.83 | 55.19 | 55.56 | 55.56 | -0.15 (-0.27%) | 160,003 |
24 Jul 2013 | USD | 56.43 | 56.43 | 55.24 | 55.71 | 55.71 | -0.53 (-0.94%) | 96,643 |
23 Jul 2013 | USD | 56.55 | 56.55 | 56.12 | 56.24 | 56.24 | -0.28 (-0.50%) | 53,884 |
22 Jul 2013 | USD | 55.93 | 56.56 | 55.93 | 56.52 | 56.52 | +0.53 (+0.95%) | 104,514 |
19 Jul 2013 | USD | 56.02 | 56.41 | 55.94 | 55.99 | 55.99 | -0.2 (-0.36%) | 37,788 |
18 Jul 2013 | USD | 56.55 | 56.8025 | 56.19 | 56.19 | 56.19 | +0.069 (+0.12%) | 205,222 |
17 Jul 2013 | USD | 56.34 | 56.9 | 56.02 | 56.121 | 56.121 | -0.449 (-0.79%) | 92,221 |
16 Jul 2013 | USD | 55.94 | 56.64 | 55.75 | 56.57 | 56.57 | +0.07 (+0.12%) | 148,641 |
15 Jul 2013 | USD | 55.82 | 56.5 | 55.73 | 56.5 | 56.5 | +1.15 (+2.08%) | 61,742 |
12 Jul 2013 | USD | 55.86 | 55.86 | 55.25 | 55.35 | 55.35 | +0.01 (+0.02%) | 60,692 |
11 Jul 2013 | USD | 55.01 | 55.41 | 54.82 | 55.34 | 55.34 | +2.09 (+3.92%) | 77,388 |
10 Jul 2013 | USD | 53.53 | 53.72 | 53.21 | 53.25 | 53.25 | -0.63 (-1.17%) | 27,502 |
9 Jul 2013 | USD | 53.69 | 53.96 | 53.61 | 53.88 | 53.88 | +1.05 (+1.99%) | 27,006 |
8 Jul 2013 | USD | 52.93 | 53.15 | 52.46 | 52.83 | 52.83 | -0.21 (-0.40%) | 61,079 |
5 Jul 2013 | USD | 53.27 | 53.47 | 52.5301 | 53.04 | 53.04 | -0.32 (-0.60%) | 38,304 |
4 Jul 2013 | USD | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 52.43 | 53.39 | 52.43 | 53.36 | 53.36 | -0.47 (-0.87%) | 25,766 |
2 Jul 2013 | USD | 54 | 54.59 | 53.58 | 53.83 | 53.83 | -0.6 (-1.10%) | 34,970 |
1 Jul 2013 | USD | 54.38 | 54.83 | 54.26 | 54.43 | 54.43 | +0.91 (+1.70%) | 123,234 |
28 Jun 2013 | USD | 53.37 | 53.86 | 53.24 | 53.52 | 53.52 | +0.78 (+1.48%) | 143,224 |
27 Jun 2013 | USD | 51.86 | 52.99 | 51.86 | 52.74 | 52.74 | +1.651 (+3.23%) | 92,226 |
26 Jun 2013 | USD | 50.7 | 51.18 | 50.64 | 51.089 | 51.089 | -0.551 (-1.07%) | 49,715 |
25 Jun 2013 | USD | 51.08 | 51.68 | 50.66 | 51.64 | 51.64 | +0.82 (+1.61%) | 113,623 |
24 Jun 2013 | USD | 51.23 | 51.23 | 50.26 | 50.82 | 50.82 | -0.99 (-1.91%) | 106,351 |