Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2013 | USD | 46.4 | 46.4 | 46.4 | 46.4 | 46.4 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 46.36 | 46.699 | 45.936 | 46.4 | 46.4 | +0.2 (+0.43%) | 154,229 |
23 Dec 2013 | USD | 45.92 | 46.545 | 45.82 | 46.2 | 46.2 | +0.78 (+1.72%) | 398,650 |
20 Dec 2013 | USD | 44.68 | 46.28 | 43.82 | 45.42 | 45.42 | +0.26 (+0.58%) | 1,581,646 |
19 Dec 2013 | USD | 45.35 | 45.799 | 45.025 | 45.16 | 45.16 | -0.52 (-1.14%) | 441,430 |
18 Dec 2013 | USD | 45.35 | 45.74 | 44.76 | 45.68 | 45.68 | +0.46 (+1.02%) | 781,372 |
17 Dec 2013 | USD | 45.38 | 45.55 | 44.74 | 45.22 | 45.22 | +0.07 (+0.16%) | 715,228 |
16 Dec 2013 | USD | 44.97 | 45.6 | 44.36 | 45.15 | 45.15 | +0.18 (+0.40%) | 600,769 |
13 Dec 2013 | USD | 45 | 45.26 | 44.35 | 44.97 | 44.97 | -0.1 (-0.22%) | 579,103 |
12 Dec 2013 | USD | 43.64 | 45.24 | 43.64 | 45.07 | 45.07 | +1.3 (+2.97%) | 1,052,629 |
11 Dec 2013 | USD | 44.15 | 44.27 | 43.47 | 43.77 | 43.77 | +0.04 (+0.09%) | 727,018 |
10 Dec 2013 | USD | 43.23 | 44.52 | 43.23 | 43.73 | 43.73 | +0.99 (+2.32%) | 1,564,214 |
9 Dec 2013 | USD | 42.1 | 42.97 | 42.02 | 42.74 | 42.74 | +0.71 (+1.69%) | 428,623 |
6 Dec 2013 | USD | 41.96 | 42.18 | 41.64 | 42.03 | 42.03 | +0.16 (+0.38%) | 381,780 |
5 Dec 2013 | USD | 41.89 | 42.058 | 41.43 | 41.87 | 41.87 | -0.07 (-0.17%) | 419,896 |
4 Dec 2013 | USD | 42.3 | 42.31 | 41.79 | 41.94 | 41.94 | -0.41 (-0.97%) | 420,100 |
3 Dec 2013 | USD | 42.47 | 42.747 | 42.3 | 42.35 | 42.35 | -0.44 (-1.03%) | 480,048 |
2 Dec 2013 | USD | 43.3 | 43.39 | 42.63 | 42.79 | 42.79 | -0.4 (-0.93%) | 397,282 |
29 Nov 2013 | USD | 43.24 | 43.5 | 43.04 | 43.19 | 43.19 | +0.2 (+0.47%) | 101,297 |
28 Nov 2013 | USD | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 43.11 | 43.48 | 42.76 | 42.99 | 42.99 | -0.01 (-0.02%) | 266,733 |
26 Nov 2013 | USD | 42.8 | 43.36 | 42.75 | 43 | 43 | +0.3 (+0.70%) | 423,094 |
25 Nov 2013 | USD | 43 | 43.4 | 42.69 | 42.7 | 42.7 | -0.41 (-0.95%) | 446,240 |
22 Nov 2013 | USD | 43.19 | 43.45 | 42.95 | 43.11 | 43.11 | -0.14 (-0.32%) | 359,833 |
21 Nov 2013 | USD | 42.75 | 43.2601 | 42.2 | 43.25 | 43.25 | +0.37 (+0.86%) | 896,333 |
20 Nov 2013 | USD | 42.51 | 43.23 | 42.5 | 42.88 | 42.88 | +0.02 (+0.05%) | 926,417 |
19 Nov 2013 | USD | 42.96 | 43.24 | 42.66 | 42.86 | 42.86 | -0.45 (-1.04%) | 687,593 |
18 Nov 2013 | USD | 43.64 | 43.64 | 42.69 | 43.31 | 43.31 | -0.67 (-1.52%) | 1,040,505 |
15 Nov 2013 | USD | 44 | 44.21 | 43.85 | 43.98 | 43.98 | +0.01 (+0.02%) | 320,100 |
14 Nov 2013 | USD | 44.3 | 44.3 | 43.77 | 43.97 | 43.97 | -0.4 (-0.90%) | 354,383 |