Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2014 | USD | 28.43 | 28.73 | 26.14 | 27.3 | 27.3 | -0.33 (-1.19%) | 1,674,702 |
6 May 2014 | USD | 28.02 | 29.09 | 27.551 | 27.63 | 27.63 | +0.27 (+0.99%) | 1,689,739 |
5 May 2014 | USD | 27.3 | 27.94 | 27.05 | 27.36 | 27.36 | -0.58 (-2.08%) | 1,265,963 |
2 May 2014 | USD | 27.83 | 28.33 | 27.4 | 27.94 | 27.94 | +0.59 (+2.16%) | 1,370,873 |
1 May 2014 | USD | 26.78 | 28.71 | 26.64 | 27.35 | 27.35 | +0.45 (+1.67%) | 1,489,295 |
30 Apr 2014 | USD | 26.88 | 26.989 | 26.1 | 26.9 | 26.9 | -0.14 (-0.52%) | 1,326,968 |
29 Apr 2014 | USD | 27.16 | 27.69 | 26.36 | 27.04 | 27.04 | +0.28 (+1.05%) | 1,354,047 |
28 Apr 2014 | USD | 29.81 | 29.85 | 26.015 | 26.76 | 26.76 | -2.76 (-9.35%) | 3,160,801 |
25 Apr 2014 | USD | 29.36 | 30.4 | 29 | 29.52 | 29.52 | -1.28 (-4.16%) | 2,459,842 |
24 Apr 2014 | USD | 30.37 | 31 | 28.9601 | 30.8 | 30.8 | +0.93 (+3.11%) | 2,645,064 |
23 Apr 2014 | USD | 29.96 | 30.47 | 29.36 | 29.87 | 29.87 | -0.11 (-0.37%) | 2,038,584 |
22 Apr 2014 | USD | 28.39 | 29.98 | 27.82 | 29.98 | 29.98 | +2.2 (+7.92%) | 2,893,288 |
21 Apr 2014 | USD | 27.15 | 27.78 | 26.64 | 27.78 | 27.78 | +0.66 (+2.43%) | 1,376,701 |
18 Apr 2014 | USD | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 27.03 | 28.15 | 26.56 | 27.12 | 27.12 | -0.23 (-0.84%) | 1,481,102 |
16 Apr 2014 | USD | 26.36 | 27.44 | 25.41 | 27.35 | 27.35 | +1.6 (+6.21%) | 1,839,167 |
15 Apr 2014 | USD | 25.91 | 26.65 | 23.42 | 25.75 | 25.75 | -0.12 (-0.46%) | 3,360,773 |
14 Apr 2014 | USD | 25.14 | 26.94 | 25.14 | 25.87 | 25.87 | +0.44 (+1.73%) | 2,602,147 |
11 Apr 2014 | USD | 26.72 | 27.86 | 25.34 | 25.43 | 25.43 | -2.21 (-8.00%) | 3,606,614 |
10 Apr 2014 | USD | 29.9 | 30.1 | 27.22 | 27.64 | 27.64 | -2.42 (-8.05%) | 2,997,924 |
9 Apr 2014 | USD | 29.46 | 30.07 | 28.6506 | 30.06 | 30.06 | +1.06 (+3.66%) | 1,613,522 |
8 Apr 2014 | USD | 28.55 | 29.4 | 28.27 | 29 | 29 | +1.7 (+6.23%) | 2,304,708 |
7 Apr 2014 | USD | 28.79 | 30.44 | 26.8 | 27.3 | 27.3 | -2.69 (-8.97%) | 3,323,403 |
4 Apr 2014 | USD | 31.3 | 31.9699 | 29.17 | 29.99 | 29.99 | -0.84 (-2.72%) | 2,067,999 |
3 Apr 2014 | USD | 32.24 | 32.92 | 30.45 | 30.83 | 30.83 | -1.17 (-3.66%) | 2,593,153 |
2 Apr 2014 | USD | 31.3 | 32.275 | 30.5804 | 32 | 32 | +0.76 (+2.43%) | 2,105,815 |
1 Apr 2014 | USD | 28.22 | 31.44 | 28.216 | 31.24 | 31.24 | +3.29 (+11.77%) | 2,979,229 |
31 Mar 2014 | USD | 28.62 | 29.39 | 27.28 | 27.95 | 27.95 | -0.34 (-1.20%) | 2,190,825 |
28 Mar 2014 | USD | 28.35 | 29 | 27.76 | 28.29 | 28.29 | +1.07 (+3.93%) | 2,148,150 |
27 Mar 2014 | USD | 27.02 | 27.88 | 26.01 | 27.22 | 27.22 | +0.48 (+1.80%) | 2,222,592 |