Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2014 | USD | 45.55 | 45.86 | 44.45 | 44.93 | 44.93 | -0.19 (-0.42%) | 114,049 |
13 Oct 2014 | USD | 44.11 | 45.88 | 44.11 | 45.12 | 45.12 | +0.84 (+1.90%) | 141,194 |
10 Oct 2014 | USD | 42.67 | 44.62 | 42.67 | 44.28 | 44.28 | +1.32 (+3.07%) | 118,395 |
9 Oct 2014 | USD | 43.34 | 43.96 | 42.3 | 42.96 | 42.96 | -0.66 (-1.51%) | 162,414 |
8 Oct 2014 | USD | 44.17 | 44.29 | 43.28 | 43.62 | 43.62 | -0.63 (-1.42%) | 126,688 |
7 Oct 2014 | USD | 44.74 | 45.06 | 43.95 | 44.25 | 44.25 | -0.71 (-1.58%) | 127,872 |
6 Oct 2014 | USD | 45.56 | 45.62 | 44.68 | 44.96 | 44.96 | -0.38 (-0.84%) | 88,715 |
3 Oct 2014 | USD | 45.36 | 45.82 | 45.19 | 45.34 | 45.34 | +0.48 (+1.07%) | 91,667 |
2 Oct 2014 | USD | 44.45 | 45.18 | 43.95 | 44.86 | 44.86 | +0.5 (+1.13%) | 124,269 |
1 Oct 2014 | USD | 44.9 | 45.9 | 44.08 | 44.36 | 44.36 | -0.43 (-0.96%) | 79,807 |
30 Sep 2014 | USD | 45.47 | 45.95 | 44.38 | 44.79 | 44.79 | -0.73 (-1.60%) | 122,925 |
29 Sep 2014 | USD | 43.54 | 45.68 | 43.54 | 45.52 | 45.52 | +1.54 (+3.50%) | 130,722 |
26 Sep 2014 | USD | 44.39 | 44.64 | 43.48 | 43.98 | 43.98 | -0.41 (-0.92%) | 88,343 |
25 Sep 2014 | USD | 44.313 | 44.81 | 43.47 | 44.39 | 44.39 | -0.35 (-0.78%) | 91,627 |
24 Sep 2014 | USD | 44.22 | 45.04 | 43.61 | 44.74 | 44.74 | +0.51 (+1.15%) | 161,821 |
23 Sep 2014 | USD | 44.99 | 45.145 | 43.72 | 44.23 | 44.23 | -0.96 (-2.12%) | 188,771 |
22 Sep 2014 | USD | 46.2 | 46.2 | 44.81 | 45.19 | 45.19 | -1.18 (-2.54%) | 87,867 |
19 Sep 2014 | USD | 47.19 | 47.54 | 46.31 | 46.37 | 46.37 | -0.76 (-1.61%) | 173,287 |
18 Sep 2014 | USD | 45.93 | 47.248 | 45.85 | 47.13 | 47.13 | +1.3 (+2.84%) | 65,341 |
17 Sep 2014 | USD | 45.77 | 46.18 | 45.31 | 45.83 | 45.83 | -0.05 (-0.11%) | 188,531 |
16 Sep 2014 | USD | 46.14 | 46.228 | 45.15 | 45.88 | 45.88 | 0.0 (0.0%) | 111,007 |
15 Sep 2014 | USD | 46.69 | 46.69 | 45.56 | 45.88 | 45.88 | -0.62 (-1.33%) | 63,726 |
12 Sep 2014 | USD | 46.71 | 46.71 | 45.6 | 46.5 | 46.5 | -0.27 (-0.58%) | 79,528 |
11 Sep 2014 | USD | 46.66 | 48.06 | 46.45 | 46.77 | 46.77 | 0.0 (0.0%) | 64,019 |
10 Sep 2014 | USD | 46.72 | 48 | 46.33 | 46.77 | 46.77 | -0.15 (-0.32%) | 42,628 |
9 Sep 2014 | USD | 47.46 | 47.46 | 46.7 | 46.92 | 46.92 | -0.47 (-0.99%) | 63,424 |
8 Sep 2014 | USD | 47.01 | 48.38 | 46.76 | 47.39 | 47.39 | +0.3 (+0.64%) | 50,886 |
5 Sep 2014 | USD | 46.87 | 47.36 | 46.783 | 47.09 | 47.09 | -0.01 (-0.02%) | 35,332 |
4 Sep 2014 | USD | 48.13 | 48.24 | 47.03 | 47.1 | 47.1 | -0.82 (-1.71%) | 34,487 |
3 Sep 2014 | USD | 48.71 | 48.74 | 47.735 | 47.92 | 47.92 | -0.55 (-1.13%) | 71,356 |