Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2013 | USD | 54 | 55.76 | 53.83 | 54.89 | 54.89 | +0.6 (+1.11%) | 3,091,380 |
6 Nov 2013 | USD | 55.06 | 55.24 | 54.16 | 54.29 | 54.29 | -0.76 (-1.38%) | 2,304,340 |
5 Nov 2013 | USD | 55.49 | 55.7 | 54.92 | 55.05 | 55.05 | -0.13 (-0.24%) | 1,463,410 |
4 Nov 2013 | USD | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.0 (0.0%) | 0 |
1 Nov 2013 | USD | 54.93 | 55.42 | 54.77 | 55.18 | 55.18 | +0.22 (+0.40%) | 1,383,100 |
31 Oct 2013 | USD | 55.75 | 55.75 | 54.8 | 54.96 | 54.96 | -1.1 (-1.96%) | 2,526,640 |
30 Oct 2013 | USD | 55.27 | 56.25 | 55.12 | 56.06 | 56.06 | +1.02 (+1.85%) | 3,171,030 |
29 Oct 2013 | USD | 55.11 | 55.5 | 54.84 | 55.04 | 55.04 | -0.07 (-0.13%) | 1,446,230 |
28 Oct 2013 | USD | 55.02 | 55.68 | 54.65 | 55.11 | 55.11 | +0.28 (+0.51%) | 2,037,130 |
25 Oct 2013 | USD | 55.44 | 55.49 | 54.72 | 54.83 | 54.83 | -0.66 (-1.19%) | 2,190,850 |
24 Oct 2013 | USD | 56.35 | 56.35 | 55.11 | 55.49 | 55.49 | -0.5 (-0.89%) | 2,492,730 |
23 Oct 2013 | USD | 57 | 57.06 | 55.91 | 55.99 | 55.99 | -1.21 (-2.12%) | 3,647,440 |
22 Oct 2013 | USD | 56.84 | 57.57 | 56.12 | 57.2 | 57.2 | +0.36 (+0.63%) | 3,431,870 |
21 Oct 2013 | USD | 56.85 | 57.22 | 55.72 | 56.84 | 56.84 | -0.01 (-0.02%) | 2,415,770 |
18 Oct 2013 | USD | 56.68 | 57.48 | 56.09 | 56.85 | 56.85 | +0.58 (+1.03%) | 3,406,650 |
17 Oct 2013 | USD | 56.67 | 57.55 | 55.19 | 56.27 | 56.27 | -0.21 (-0.37%) | 6,304,360 |
16 Oct 2013 | USD | 56.6 | 57 | 56.23 | 56.48 | 56.48 | -0.41 (-0.72%) | 3,243,630 |
15 Oct 2013 | USD | 54.51 | 57.1 | 54.51 | 56.89 | 56.89 | +2.42 (+4.44%) | 7,508,300 |
14 Oct 2013 | USD | 53.98 | 54.49 | 53.5 | 54.47 | 54.47 | +0.41 (+0.76%) | 1,804,960 |
11 Oct 2013 | USD | 54.51 | 54.66 | 53.57 | 54.06 | 54.06 | -0.13 (-0.24%) | 1,689,470 |
10 Oct 2013 | USD | 54 | 54.45 | 53.9 | 54.19 | 54.19 | +0.29 (+0.54%) | 2,458,130 |
9 Oct 2013 | USD | 53.6 | 54.49 | 53.08 | 53.9 | 53.9 | +0.3 (+0.56%) | 3,299,590 |
8 Oct 2013 | USD | 52.75 | 53.78 | 52.56 | 53.6 | 53.6 | +0.95 (+1.80%) | 2,623,370 |
7 Oct 2013 | USD | 52 | 52.73 | 51.56 | 52.65 | 52.65 | +0.46 (+0.88%) | 1,554,090 |
4 Oct 2013 | USD | 51.67 | 52.26 | 51.32 | 52.19 | 52.19 | +0.52 (+1.01%) | 2,279,980 |
3 Oct 2013 | USD | 52.8 | 53.48 | 51.5 | 51.67 | 51.67 | -0.98 (-1.86%) | 2,832,680 |
2 Oct 2013 | USD | 52.87 | 53.35 | 52.08 | 52.65 | 52.65 | -0.19 (-0.36%) | 2,315,280 |
1 Oct 2013 | USD | 52.14 | 53.08 | 52.05 | 52.84 | 52.84 | +0.7 (+1.34%) | 3,029,900 |
30 Sep 2013 | USD | 53.7 | 53.7 | 51.79 | 52.14 | 52.14 | -1.9 (-3.52%) | 2,915,890 |
27 Sep 2013 | USD | 55.84 | 55.84 | 53.71 | 54.04 | 54.04 | -1.64 (-2.95%) | 4,185,090 |