Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | USD | 59.29 | 59.29 | 59.16 | 59.17 | 29.585 | -0.15 (-0.25%) | 11,800 |
20 Aug 2013 | USD | 59.3 | 59.33 | 59.28 | 59.32 | 29.66 | +0.08 (+0.14%) | 13,200 |
19 Aug 2013 | USD | 59.26 | 59.26 | 59.17 | 59.24 | 29.62 | -0.05 (-0.08%) | 7,200 |
16 Aug 2013 | USD | 59.35 | 59.35 | 59.21 | 59.29 | 29.645 | -0.07 (-0.12%) | 59,400 |
15 Aug 2013 | USD | 59.33 | 59.41 | 59.28 | 59.36 | 29.68 | -0.11 (-0.18%) | 312,300 |
14 Aug 2013 | USD | 59.46 | 59.48 | 59.45 | 59.47 | 29.735 | +0.03 (+0.05%) | 7,000 |
13 Aug 2013 | USD | 59.52 | 59.52 | 59.44 | 59.44 | 29.72 | -0.18 (-0.30%) | 4,700 |
12 Aug 2013 | USD | 59.68 | 59.69 | 59.62 | 59.62 | 29.81 | -0.03 (-0.05%) | 2,800 |
9 Aug 2013 | USD | 59.63 | 59.65 | 59.62 | 59.65 | 29.825 | +0.01 (+0.02%) | 5,400 |
8 Aug 2013 | USD | 59.64 | 59.68 | 59.64 | 59.64 | 29.82 | +0.01 (+0.02%) | 2,200 |
7 Aug 2013 | USD | 59.59 | 59.68 | 59.59 | 59.63 | 29.815 | +0.06 (+0.10%) | 94,700 |
6 Aug 2013 | USD | 59.55 | 59.59 | 59.55 | 59.57 | 29.785 | +0.01 (+0.02%) | 5,600 |
5 Aug 2013 | USD | 59.55 | 59.6 | 59.55 | 59.56 | 29.78 | -0.04 (-0.07%) | 24,700 |
2 Aug 2013 | USD | 59.5 | 59.61 | 59.5 | 59.6 | 29.8 | +0.17 (+0.29%) | 3,100 |
1 Aug 2013 | USD | 59.53 | 59.53 | 59.39 | 59.43 | 29.715 | -0.23 (-0.39%) | 9,500 |
31 Jul 2013 | USD | 59.53 | 59.74 | 59.52 | 59.66 | 29.83 | +0.01 (+0.02%) | 12,200 |
30 Jul 2013 | USD | 59.64 | 59.68 | 59.63 | 59.65 | 29.825 | 0.0 (0.0%) | 28,500 |
29 Jul 2013 | USD | 59.63 | 59.67 | 59.62 | 59.65 | 29.825 | 0.0 (0.0%) | 18,600 |
26 Jul 2013 | USD | 59.67 | 59.67 | 59.64 | 59.65 | 29.825 | +0.02 (+0.03%) | 235,700 |
25 Jul 2013 | USD | 59.55 | 59.63 | 59.53 | 59.63 | 29.815 | +0.05 (+0.08%) | 1,900 |
24 Jul 2013 | USD | 59.62 | 59.64 | 59.54 | 59.58 | 29.79 | -0.15 (-0.25%) | 5,500 |
23 Jul 2013 | USD | 59.73 | 59.74 | 59.7 | 59.73 | 29.865 | 0.0 (0.0%) | 4,300 |
22 Jul 2013 | USD | 59.71 | 59.77 | 59.71 | 59.73 | 29.865 | 0.0 (0.0%) | 13,200 |
19 Jul 2013 | USD | 59.67 | 59.75 | 59.67 | 59.73 | 29.865 | +0.09 (+0.15%) | 34,900 |
18 Jul 2013 | USD | 59.72 | 59.74 | 59.64 | 59.64 | 29.82 | -0.08 (-0.13%) | 27,900 |
17 Jul 2013 | USD | 59.73 | 59.78 | 59.69 | 59.72 | 29.86 | +0.07 (+0.12%) | 15,300 |
16 Jul 2013 | USD | 59.62 | 59.65 | 59.6 | 59.65 | 29.825 | +0.06 (+0.10%) | 67,000 |
15 Jul 2013 | USD | 59.53 | 59.61 | 59.53 | 59.59 | 29.795 | +0.06 (+0.10%) | 7,500 |
12 Jul 2013 | USD | 59.61 | 59.67 | 59.5 | 59.53 | 29.765 | -0.05 (-0.08%) | 7,900 |
11 Jul 2013 | USD | 58.85 | 59.59 | 58.85 | 59.58 | 29.79 | +0.23 (+0.39%) | 22,600 |