Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2014 | USD | 48.57 | 48.98 | 48.37 | 48.47 | 48.47 | +0.13 (+0.27%) | 78,785 |
1 Sep 2014 | USD | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 47.66 | 49 | 47.66 | 48.34 | 48.34 | +0.72 (+1.51%) | 42,958 |
28 Aug 2014 | USD | 48.55 | 48.6 | 47.41 | 47.62 | 47.62 | -1 (-2.06%) | 56,516 |
27 Aug 2014 | USD | 48.54 | 49.16 | 48.54 | 48.62 | 48.62 | -0.01 (-0.02%) | 73,459 |
26 Aug 2014 | USD | 48.65 | 48.94 | 48.17 | 48.63 | 48.63 | +0.1 (+0.21%) | 60,676 |
25 Aug 2014 | USD | 49.03 | 49.54 | 48.26 | 48.53 | 48.53 | -0.19 (-0.39%) | 65,186 |
22 Aug 2014 | USD | 49 | 49.5 | 48.44 | 48.72 | 48.72 | -0.22 (-0.45%) | 67,254 |
21 Aug 2014 | USD | 48.24 | 49.39 | 47.62 | 48.94 | 48.94 | +0.74 (+1.54%) | 95,800 |
20 Aug 2014 | USD | 49.24 | 49.24 | 47.58 | 48.2 | 48.2 | -1.16 (-2.35%) | 99,878 |
19 Aug 2014 | USD | 49.24 | 49.78 | 48.91 | 49.36 | 49.36 | +0.13 (+0.26%) | 62,660 |
18 Aug 2014 | USD | 48.82 | 49.335 | 48.38 | 49.23 | 49.23 | +0.85 (+1.76%) | 63,603 |
15 Aug 2014 | USD | 49.47 | 49.576 | 47.58 | 48.38 | 48.38 | -0.61 (-1.25%) | 107,706 |
14 Aug 2014 | USD | 48.8 | 49.35 | 48.145 | 48.99 | 48.99 | +0.19 (+0.39%) | 139,390 |
13 Aug 2014 | USD | 48.18 | 48.93 | 47.99 | 48.8 | 48.8 | +0.72 (+1.50%) | 114,834 |
12 Aug 2014 | USD | 48.28 | 48.28 | 47.6 | 48.08 | 48.08 | -0.34 (-0.70%) | 76,855 |
11 Aug 2014 | USD | 49.23 | 49.23 | 47.74 | 48.42 | 48.42 | -0.6 (-1.22%) | 70,312 |
8 Aug 2014 | USD | 49.08 | 49.7 | 48.83 | 49.02 | 49.02 | -0.09 (-0.18%) | 132,258 |
7 Aug 2014 | USD | 49.31 | 49.32 | 48.455 | 49.11 | 49.11 | -0.02 (-0.04%) | 73,500 |
6 Aug 2014 | USD | 48.63 | 49.39 | 48.38 | 49.13 | 49.13 | +0.26 (+0.53%) | 127,877 |
5 Aug 2014 | USD | 48.63 | 49.64 | 48.468 | 48.87 | 48.87 | +0.13 (+0.27%) | 106,644 |
4 Aug 2014 | USD | 48.57 | 48.99 | 47.73 | 48.74 | 48.74 | +0.3 (+0.62%) | 186,006 |
1 Aug 2014 | USD | 49.15 | 49.585 | 47.78 | 48.44 | 48.44 | -0.74 (-1.50%) | 141,270 |
31 Jul 2014 | USD | 48.82 | 49.7 | 48.58 | 49.18 | 49.18 | -0.2 (-0.41%) | 296,183 |
30 Jul 2014 | USD | 49.63 | 49.8 | 49.19 | 49.38 | 49.38 | -0.08 (-0.16%) | 202,031 |
29 Jul 2014 | USD | 49.7 | 49.96 | 49.2 | 49.46 | 49.46 | -0.31 (-0.62%) | 232,660 |
28 Jul 2014 | USD | 48.77 | 50.66 | 48.52 | 49.77 | 49.77 | +1 (+2.05%) | 153,991 |
25 Jul 2014 | USD | 49.23 | 49.25 | 47.78 | 48.77 | 48.77 | -0.78 (-1.57%) | 207,267 |
24 Jul 2014 | USD | 47.06 | 50 | 46.9 | 49.55 | 49.55 | +4.52 (+10.04%) | 483,273 |
23 Jul 2014 | USD | 45.55 | 45.65 | 44.66 | 45.03 | 45.03 | +0.02 (+0.04%) | 181,225 |