Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | USD | 162.59 | 163.34 | 156.51 | 156.87 | 156.87 | -6.83 (-4.17%) | 1,257,101 |
3 Sep 2014 | USD | 163.62 | 163.93 | 161.4 | 163.7 | 163.7 | +0.65 (+0.40%) | 761,506 |
2 Sep 2014 | USD | 164.22 | 164.72 | 161.94 | 163.05 | 163.05 | +0.13 (+0.08%) | 642,390 |
1 Sep 2014 | USD | 162.92 | 162.92 | 162.92 | 162.92 | 162.92 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 162.88 | 163.9899 | 160.49 | 162.92 | 162.92 | +0.21 (+0.13%) | 668,820 |
28 Aug 2014 | USD | 162.11 | 163.94 | 161.11 | 162.71 | 162.71 | -0.4 (-0.25%) | 657,988 |
27 Aug 2014 | USD | 163.88 | 165.28 | 162.15 | 163.11 | 163.11 | -0.45 (-0.28%) | 502,400 |
26 Aug 2014 | USD | 160.95 | 163.98 | 159.52 | 163.56 | 163.56 | +2.67 (+1.66%) | 707,418 |
25 Aug 2014 | USD | 160.31 | 162.8 | 159.2252 | 160.89 | 160.89 | +2.06 (+1.30%) | 681,633 |
22 Aug 2014 | USD | 157.45 | 160.67 | 156.1 | 158.83 | 158.83 | +1.22 (+0.77%) | 588,924 |
21 Aug 2014 | USD | 159.5 | 160 | 156.5 | 157.61 | 157.61 | -0.69 (-0.44%) | 650,386 |
20 Aug 2014 | USD | 156.39 | 161.25 | 155.144 | 158.3 | 158.3 | +1.43 (+0.91%) | 1,218,731 |
19 Aug 2014 | USD | 155.13 | 159.5 | 153.07 | 156.87 | 156.87 | +4.36 (+2.86%) | 1,410,515 |
18 Aug 2014 | USD | 148.02 | 152.69 | 148.02 | 152.51 | 152.51 | +4.41 (+2.98%) | 904,907 |
15 Aug 2014 | USD | 145.55 | 150.79 | 144.46 | 148.1 | 148.1 | +3.8 (+2.63%) | 950,096 |
14 Aug 2014 | USD | 143.32 | 144.67 | 142.08 | 144.3 | 144.3 | +0.07 (+0.05%) | 515,953 |
13 Aug 2014 | USD | 135.62 | 145.2 | 133.505 | 144.23 | 144.23 | +11.68 (+8.81%) | 2,021,895 |
12 Aug 2014 | USD | 133.15 | 135.18 | 132.21 | 132.55 | 132.55 | -1.31 (-0.98%) | 640,460 |
11 Aug 2014 | USD | 135.57 | 137.7353 | 133.33 | 133.86 | 133.86 | -2.72 (-1.99%) | 535,320 |
8 Aug 2014 | USD | 135.75 | 136.85 | 131.69 | 136.58 | 136.58 | +1.14 (+0.84%) | 1,446,827 |
7 Aug 2014 | USD | 143 | 144.93 | 135 | 135.44 | 135.44 | -7.396 (-5.18%) | 1,615,606 |
6 Aug 2014 | USD | 133.25 | 149.9499 | 133 | 142.836 | 142.836 | +7.036 (+5.18%) | 2,844,928 |
5 Aug 2014 | USD | 136 | 137.86 | 134 | 135.8 | 135.8 | -2.06 (-1.49%) | 1,160,899 |
4 Aug 2014 | USD | 140.26 | 141.13 | 136.35 | 137.86 | 137.86 | -1.87 (-1.34%) | 653,249 |
1 Aug 2014 | USD | 139.29 | 141.39 | 135.22 | 139.73 | 139.73 | 0.0 (0.0%) | 843,486 |
31 Jul 2014 | USD | 140.06 | 142.01 | 139.2 | 139.73 | 139.73 | -1.65 (-1.17%) | 537,989 |
30 Jul 2014 | USD | 142 | 143.505 | 140.64 | 141.38 | 141.38 | +1.28 (+0.91%) | 532,520 |
29 Jul 2014 | USD | 138.21 | 141.33 | 136.87 | 140.1 | 140.1 | +3.29 (+2.40%) | 701,161 |
28 Jul 2014 | USD | 142.6 | 143 | 136.26 | 136.81 | 136.81 | -5.7 (-4.00%) | 1,133,695 |
25 Jul 2014 | USD | 143.51 | 144.18 | 141.56 | 142.51 | 142.51 | -0.81 (-0.57%) | 460,483 |