Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2013 | USD | 53.31 | 53.31 | 53.11 | 53.11 | 15.9394 | +0.2 (+0.38%) | 222 |
23 Aug 2013 | USD | 52.91 | 52.91 | 52.91 | 52.91 | 15.8794 | +0.16 (+0.30%) | 300 |
22 Aug 2013 | USD | 52.75 | 52.75 | 52.75 | 52.75 | 15.8313 | -0.28 (-0.53%) | 198 |
21 Aug 2013 | USD | 53.32 | 53.32 | 52.99 | 53.03 | 15.9154 | +0.327 (+0.62%) | 8,000 |
20 Aug 2013 | USD | 52.7035 | 52.7035 | 52.7035 | 52.7035 | 15.8174 | 0.0 (0.0%) | 0 |
19 Aug 2013 | USD | 52.77 | 52.77 | 52.7035 | 52.7035 | 15.8174 | -0.127 (-0.24%) | 377 |
16 Aug 2013 | USD | 52.83 | 52.83 | 52.83 | 52.83 | 15.8553 | 0.0 (0.0%) | 0 |
15 Aug 2013 | USD | 52.15 | 52.83 | 52.15 | 52.83 | 15.8553 | +0.01 (+0.02%) | 2,965 |
14 Aug 2013 | USD | 53.099 | 53.099 | 52.82 | 52.82 | 15.8523 | -0.19 (-0.36%) | 426 |
13 Aug 2013 | USD | 52.66 | 53.09 | 52.66 | 53.01 | 15.9094 | -0.24 (-0.45%) | 300 |
12 Aug 2013 | USD | 53.25 | 53.25 | 53.25 | 53.25 | 15.9814 | -0.02 (-0.04%) | 180 |
9 Aug 2013 | USD | 53.09 | 53.27 | 53.09 | 53.27 | 15.9874 | -0.42 (-0.78%) | 412 |
8 Aug 2013 | USD | 53.69 | 53.69 | 53.69 | 53.69 | 16.1134 | -0.06 (-0.11%) | 300 |
7 Aug 2013 | USD | 53.94 | 53.94 | 53.75 | 53.75 | 16.1315 | -0.97 (-1.77%) | 493 |
6 Aug 2013 | USD | 54.65 | 54.72 | 54.65 | 54.72 | 16.4226 | -1.03 (-1.85%) | 653 |
5 Aug 2013 | USD | 55.75 | 55.75 | 55.75 | 55.75 | 16.7317 | +0.5 (+0.90%) | 153 |
2 Aug 2013 | USD | 55.25 | 55.25 | 55.25 | 55.25 | 16.5816 | 0.0 (0.0%) | 0 |
1 Aug 2013 | USD | 55.25 | 55.25 | 55.25 | 55.25 | 16.5816 | 0.0 (0.0%) | 0 |
31 Jul 2013 | USD | 54.74 | 55.25 | 54.74 | 55.25 | 16.5816 | +1.151 (+2.13%) | 4,859 |
30 Jul 2013 | USD | 54.27 | 54.27 | 54.099 | 54.099 | 16.2362 | +0.089 (+0.16%) | 786 |
29 Jul 2013 | USD | 54.01 | 54.01 | 54.01 | 54.01 | 16.2095 | +0.14 (+0.26%) | 500 |
26 Jul 2013 | USD | 53.93 | 53.93 | 53.66 | 53.87 | 16.1675 | -0.73 (-1.34%) | 664 |
25 Jul 2013 | USD | 54.419 | 54.6 | 54.26 | 54.6 | 16.3866 | +0.5 (+0.92%) | 768 |
24 Jul 2013 | USD | 54.1 | 54.11 | 53.96 | 54.1 | 16.2365 | +0.9 (+1.69%) | 1,000 |
23 Jul 2013 | USD | 52.86 | 53.35 | 52.86 | 53.2 | 15.9664 | +0.836 (+1.60%) | 1,640 |
22 Jul 2013 | USD | 52.27 | 52.4 | 52.27 | 52.364 | 15.7155 | -0.016 (-0.03%) | 2,815 |
19 Jul 2013 | USD | 52.49 | 52.52 | 52.3 | 52.38 | 15.7203 | -0.16 (-0.30%) | 299,668 |
18 Jul 2013 | USD | 51.8774 | 52.55 | 51.8774 | 52.54 | 15.7683 | +0.7 (+1.35%) | 45,785 |
17 Jul 2013 | USD | 51.659 | 51.85 | 51.511 | 51.84 | 15.5582 | +0.39 (+0.76%) | 150,223 |
16 Jul 2013 | USD | 51.31 | 51.59 | 51.31 | 51.45 | 15.4412 | -0.03 (-0.06%) | 12,578 |