Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | USD | 60.64 | 62.39 | 59.77 | 60.98 | 60.98 | +0.64 (+1.06%) | 5,843 |
16 Jul 2013 | USD | 59.22 | 60.99 | 59.22 | 60.34 | 60.34 | +0.83 (+1.39%) | 35,402 |
15 Jul 2013 | USD | 58.12 | 61.21 | 56.55 | 59.51 | 59.51 | +1.23 (+2.11%) | 25,672 |
12 Jul 2013 | USD | 58.52 | 59.42 | 57.99 | 58.28 | 58.28 | -0.45 (-0.77%) | 33,859 |
11 Jul 2013 | USD | 57.73 | 59.34 | 57.35 | 58.73 | 58.73 | +1.13 (+1.96%) | 53,942 |
10 Jul 2013 | USD | 57.37 | 59.02 | 56.96 | 57.6 | 57.6 | +0.37 (+0.65%) | 28,665 |
9 Jul 2013 | USD | 57 | 57.53 | 56.73 | 57.23 | 57.23 | +0.3 (+0.53%) | 10,754 |
8 Jul 2013 | USD | 56.8 | 57 | 55.3601 | 56.93 | 56.93 | +0.32 (+0.57%) | 9,005 |
5 Jul 2013 | USD | 55.51 | 56.86 | 55.1 | 56.61 | 56.61 | +1.38 (+2.50%) | 8,252 |
4 Jul 2013 | USD | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 54.88 | 55.9 | 54.728 | 55.23 | 55.23 | +0.44 (+0.80%) | 5,483 |
2 Jul 2013 | USD | 55 | 55.4 | 54.38 | 54.79 | 54.79 | -0.21 (-0.38%) | 22,323 |
1 Jul 2013 | USD | 53.93 | 55.83 | 53.71 | 55 | 55 | +0.87 (+1.61%) | 59,089 |
28 Jun 2013 | USD | 53.97 | 54.13 | 53.66 | 54.13 | 54.13 | +0.19 (+0.35%) | 19,659 |
27 Jun 2013 | USD | 53.71 | 54 | 53.51 | 53.94 | 53.94 | +0.12 (+0.22%) | 4,549 |
26 Jun 2013 | USD | 53.96 | 54 | 53.66 | 53.82 | 53.82 | -0.17 (-0.31%) | 5,653 |
25 Jun 2013 | USD | 53.63 | 54.29 | 53.63 | 53.99 | 53.99 | +0.32 (+0.60%) | 23,544 |
24 Jun 2013 | USD | 53.6 | 54.46 | 53.58 | 53.67 | 53.67 | +0.16 (+0.30%) | 29,329 |
21 Jun 2013 | USD | 52.82 | 54.79 | 52.82 | 53.51 | 53.51 | +0.89 (+1.69%) | 35,772 |
20 Jun 2013 | USD | 53.05 | 53.25 | 52.36 | 52.62 | 52.62 | -0.48 (-0.90%) | 21,951 |
19 Jun 2013 | USD | 52.85 | 53.4 | 52.85 | 53.1 | 53.1 | -0.14 (-0.26%) | 6,570 |
18 Jun 2013 | USD | 53.25 | 53.57 | 53.06 | 53.24 | 53.24 | +0.06 (+0.11%) | 12,373 |
17 Jun 2013 | USD | 53.12 | 53.59 | 52.52 | 53.18 | 53.18 | +0.26 (+0.49%) | 17,282 |
14 Jun 2013 | USD | 53.55 | 53.55 | 52.43 | 52.92 | 52.92 | -0.7 (-1.31%) | 28,831 |
13 Jun 2013 | USD | 52.4 | 53.9 | 52.3 | 53.62 | 53.62 | +1.11 (+2.11%) | 41,559 |
12 Jun 2013 | USD | 52.35 | 52.75 | 52.3 | 52.51 | 52.51 | +0.28 (+0.54%) | 26,268 |
11 Jun 2013 | USD | 52.5 | 52.79 | 52 | 52.23 | 52.23 | -0.38 (-0.72%) | 43,576 |
10 Jun 2013 | USD | 52.6 | 52.99 | 52.45 | 52.61 | 52.61 | +0.11 (+0.21%) | 16,224 |
7 Jun 2013 | USD | 51.75 | 52.86 | 51.69 | 52.5 | 52.5 | +0.99 (+1.92%) | 34,553 |
6 Jun 2013 | USD | 52.18 | 52.3 | 51.3 | 51.51 | 51.51 | -0.6 (-1.15%) | 31,875 |