Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2013 | USD | 59.58 | 59.69 | 59.58 | 59.65 | 29.825 | +0.05 (+0.08%) | 24,100 |
1 Oct 2013 | USD | 59.57 | 59.92 | 59.56 | 59.6 | 29.8 | -0.1 (-0.17%) | 28,900 |
30 Sep 2013 | USD | 59.67 | 59.7 | 59.66 | 59.7 | 29.85 | +0.04 (+0.07%) | 16,600 |
27 Sep 2013 | USD | 59.59 | 59.7 | 59.59 | 59.66 | 29.83 | +0.03 (+0.05%) | 1,900 |
26 Sep 2013 | USD | 59.63 | 59.63 | 59.57 | 59.63 | 29.815 | +0.01 (+0.02%) | 7,700 |
25 Sep 2013 | USD | 59.58 | 59.66 | 59.58 | 59.62 | 29.81 | +0.04 (+0.07%) | 19,700 |
24 Sep 2013 | USD | 59.5 | 59.59 | 59.5 | 59.58 | 29.79 | +0.08 (+0.13%) | 34,300 |
23 Sep 2013 | USD | 59.53 | 59.53 | 59.5 | 59.5 | 29.75 | +0.06 (+0.10%) | 3,000 |
20 Sep 2013 | USD | 59.42 | 59.48 | 59.42 | 59.44 | 29.72 | -0.01 (-0.02%) | 4,500 |
19 Sep 2013 | USD | 59.53 | 59.53 | 59.44 | 59.45 | 29.725 | -0.03 (-0.05%) | 8,100 |
18 Sep 2013 | USD | 59.21 | 59.56 | 59.16 | 59.48 | 29.74 | +0.26 (+0.44%) | 11,700 |
17 Sep 2013 | USD | 59.21 | 59.25 | 59.2 | 59.22 | 29.61 | +0.02 (+0.03%) | 20,000 |
16 Sep 2013 | USD | 59.3 | 59.32 | 59.2 | 59.2 | 29.6 | +0.13 (+0.22%) | 20,000 |
13 Sep 2013 | USD | 59.03 | 59.09 | 59.03 | 59.07 | 29.535 | +0.02 (+0.03%) | 1,500 |
12 Sep 2013 | USD | 59.14 | 59.14 | 59.05 | 59.05 | 29.525 | 0.0 (0.0%) | 8,000 |
11 Sep 2013 | USD | 59.04 | 59.07 | 58.96 | 59.05 | 29.525 | +0.09 (+0.15%) | 8,000 |
10 Sep 2013 | USD | 58.94 | 58.99 | 58.94 | 58.96 | 29.48 | -0.07 (-0.12%) | 3,200 |
9 Sep 2013 | USD | 59.05 | 59.09 | 59.03 | 59.03 | 29.515 | +0.08 (+0.14%) | 18,000 |
6 Sep 2013 | USD | 59.01 | 59.08 | 58.95 | 58.95 | 29.475 | +0.14 (+0.24%) | 15,600 |
5 Sep 2013 | USD | 58.91 | 58.91 | 58.79 | 58.81 | 29.405 | -0.18 (-0.31%) | 129,600 |
4 Sep 2013 | USD | 59.11 | 59.11 | 58.97 | 58.99 | 29.495 | -0.12 (-0.20%) | 3,800 |
3 Sep 2013 | USD | 59.07 | 59.13 | 59.01 | 59.11 | 29.555 | -0.13 (-0.22%) | 12,600 |
2 Sep 2013 | USD | 59.24 | 59.24 | 59.24 | 59.24 | 29.62 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 59.29 | 59.32 | 59.24 | 59.24 | 29.62 | -0.05 (-0.08%) | 59,400 |
29 Aug 2013 | USD | 59.18 | 59.31 | 59.18 | 59.29 | 29.645 | +0.01 (+0.02%) | 6,000 |
28 Aug 2013 | USD | 59.34 | 59.34 | 59.27 | 59.28 | 29.64 | -0.11 (-0.19%) | 1,700 |
27 Aug 2013 | USD | 59.34 | 59.39 | 59.33 | 59.39 | 29.695 | +0.13 (+0.22%) | 3,700 |
26 Aug 2013 | USD | 59.26 | 59.28 | 59.24 | 59.26 | 29.63 | +0.09 (+0.15%) | 5,600 |
23 Aug 2013 | USD | 59.08 | 59.19 | 59.05 | 59.17 | 29.585 | +0.09 (+0.15%) | 6,500 |
22 Aug 2013 | USD | 59.16 | 59.18 | 59.05 | 59.08 | 29.54 | -0.09 (-0.15%) | 4,700 |