Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2014 | USD | 38.3 | 39.45 | 36.68 | 37.1 | 371 | -0.89 (-2.34%) | 1,498,900 |
15 Aug 2014 | USD | 35.89 | 38 | 34.89 | 37.99 | 379.9 | +1.81 (+5.00%) | 808,900 |
14 Aug 2014 | USD | 35.75 | 36.27 | 34.6 | 36.18 | 361.8 | -0.09 (-0.25%) | 857,900 |
13 Aug 2014 | USD | 35.32 | 36.5 | 34.85 | 36.27 | 362.7 | +1.47 (+4.22%) | 997,400 |
12 Aug 2014 | USD | 33.78 | 35.19 | 33.3 | 34.8 | 348 | +0.21 (+0.61%) | 552,400 |
11 Aug 2014 | USD | 33.11 | 35.35 | 33.11 | 34.59 | 345.9 | +1.59 (+4.82%) | 873,000 |
8 Aug 2014 | USD | 31.31 | 33.8 | 31.11 | 33 | 330 | +1.99 (+6.42%) | 1,037,200 |
7 Aug 2014 | USD | 29.63 | 32.74 | 29.63 | 31.01 | 310.1 | +1.38 (+4.66%) | 963,300 |
6 Aug 2014 | USD | 29 | 29.75 | 28.75 | 29.63 | 296.3 | +0.13 (+0.44%) | 371,200 |
5 Aug 2014 | USD | 29.72 | 30.25 | 29.071 | 29.5 | 295 | -0.5 (-1.67%) | 255,600 |
4 Aug 2014 | USD | 28.75 | 30 | 28.61 | 30 | 300 | +1.5 (+5.26%) | 523,400 |
1 Aug 2014 | USD | 28.26 | 28.99 | 28 | 28.5 | 285 | -0.04 (-0.14%) | 430,600 |
31 Jul 2014 | USD | 28.83 | 29.43 | 27.66 | 28.54 | 285.4 | -0.95 (-3.22%) | 1,566,900 |
30 Jul 2014 | USD | 30.27 | 30.278 | 29.12 | 29.49 | 294.9 | -0.68 (-2.25%) | 1,653,100 |
29 Jul 2014 | USD | 30.4 | 30.78 | 30 | 30.17 | 301.7 | -0.11 (-0.36%) | 567,800 |
28 Jul 2014 | USD | 29 | 31 | 28.5 | 30.28 | 302.8 | -1.32 (-4.18%) | 1,941,800 |
25 Jul 2014 | USD | 29.94 | 31.6 | 29.45 | 31.6 | 316 | +1.74 (+5.83%) | 1,456,300 |
24 Jul 2014 | USD | 28.4 | 29.99 | 28.34 | 29.86 | 298.6 | +1.84 (+6.57%) | 1,520,700 |
23 Jul 2014 | USD | 28.95 | 28.97 | 27.868 | 28.02 | 280.2 | -0.7 (-2.44%) | 567,300 |
22 Jul 2014 | USD | 28 | 28.8 | 27.56 | 28.72 | 287.2 | +0.94 (+3.38%) | 708,700 |
21 Jul 2014 | USD | 26.88 | 27.78 | 26.33 | 27.78 | 277.8 | +0.59 (+2.17%) | 737,700 |
18 Jul 2014 | USD | 27.5 | 27.63 | 26.7 | 27.19 | 271.9 | -0.22 (-0.80%) | 481,100 |
17 Jul 2014 | USD | 27.8 | 28.21 | 26.911 | 27.41 | 274.1 | -0.69 (-2.46%) | 552,200 |
16 Jul 2014 | USD | 28.27 | 29.15 | 27.8 | 28.1 | 281 | -0.17 (-0.60%) | 949,200 |
15 Jul 2014 | USD | 28.82 | 29.12 | 27.6 | 28.27 | 282.7 | -0.78 (-2.69%) | 683,700 |
14 Jul 2014 | USD | 29.02 | 29.34 | 28.81 | 29.05 | 290.5 | +0.53 (+1.86%) | 724,300 |
11 Jul 2014 | USD | 27.87 | 28.74 | 27.6 | 28.52 | 285.2 | +0.65 (+2.33%) | 870,300 |
10 Jul 2014 | USD | 26.82 | 28 | 26.32 | 27.87 | 278.7 | -0.13 (-0.46%) | 511,300 |
9 Jul 2014 | USD | 26.21 | 28.09 | 26.21 | 28 | 280 | +1.95 (+7.49%) | 672,400 |
8 Jul 2014 | USD | 27.22 | 27.49 | 25.26 | 26.05 | 260.5 | -1.04 (-3.84%) | 1,259,600 |