Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2013 | USD | 55.59 | 56.38 | 55.12 | 55.68 | 55.68 | -0.2 (-0.36%) | 2,351,430 |
25 Sep 2013 | USD | 55.74 | 55.91 | 55.11 | 55.88 | 55.88 | +0.14 (+0.25%) | 2,038,890 |
24 Sep 2013 | USD | 55.27 | 55.99 | 55.13 | 55.74 | 55.74 | +0.17 (+0.31%) | 2,337,970 |
23 Sep 2013 | USD | 56.38 | 56.49 | 55.43 | 55.57 | 55.57 | -0.81 (-1.44%) | 1,776,170 |
20 Sep 2013 | USD | 56.65 | 56.65 | 55.95 | 56.38 | 56.38 | -0.04 (-0.07%) | 1,467,870 |
19 Sep 2013 | USD | 56.8 | 57.89 | 56.2 | 56.42 | 56.42 | +0.73 (+1.31%) | 4,353,850 |
18 Sep 2013 | USD | 56.25 | 56.49 | 55.44 | 55.69 | 55.69 | -0.34 (-0.61%) | 2,062,990 |
17 Sep 2013 | USD | 55.95 | 56.25 | 55.25 | 56.03 | 56.03 | -0.16 (-0.28%) | 2,136,870 |
16 Sep 2013 | USD | 55.29 | 56.86 | 55.29 | 56.19 | 56.19 | +1.36 (+2.48%) | 3,414,070 |
13 Sep 2013 | USD | 55.4 | 55.4 | 54.4 | 54.83 | 54.83 | -0.66 (-1.19%) | 2,020,150 |
12 Sep 2013 | USD | 56.27 | 56.71 | 55.07 | 55.49 | 55.49 | -0.52 (-0.93%) | 2,755,620 |
11 Sep 2013 | USD | 57.1 | 57.48 | 55.93 | 56.01 | 56.01 | -1.09 (-1.91%) | 2,409,200 |
10 Sep 2013 | USD | 55.51 | 57.87 | 55.51 | 57.1 | 57.1 | +1.91 (+3.46%) | 5,560,450 |
9 Sep 2013 | USD | 54.4 | 55.62 | 54.16 | 55.19 | 55.19 | +1.26 (+2.34%) | 3,051,650 |
6 Sep 2013 | USD | 54.94 | 56.58 | 53.7 | 53.93 | 53.93 | -1.25 (-2.27%) | 4,815,140 |
5 Sep 2013 | USD | 53.27 | 55.52 | 52.92 | 55.18 | 55.18 | +1.95 (+3.66%) | 3,213,630 |
4 Sep 2013 | USD | 52.39 | 53.33 | 52.31 | 53.23 | 53.23 | +0.44 (+0.83%) | 1,283,760 |
3 Sep 2013 | USD | 53.62 | 53.98 | 52.13 | 52.79 | 52.79 | -0.39 (-0.73%) | 1,987,270 |
2 Sep 2013 | USD | 54 | 54.7 | 53.02 | 53.18 | 53.18 | -0.3 (-0.56%) | 1,348,770 |
30 Aug 2013 | USD | 51.41 | 53.89 | 51.41 | 53.48 | 53.48 | +1.67 (+3.22%) | 3,852,330 |
29 Aug 2013 | USD | 51.69 | 52.5 | 51.58 | 51.81 | 51.81 | +0.24 (+0.47%) | 2,097,610 |
28 Aug 2013 | USD | 51.37 | 51.75 | 50.74 | 51.57 | 51.57 | -0.23 (-0.44%) | 1,974,470 |
27 Aug 2013 | USD | 52.06 | 52.2 | 51.4 | 51.8 | 51.8 | -0.74 (-1.41%) | 1,994,340 |
26 Aug 2013 | USD | 52.92 | 53.34 | 52.1 | 52.54 | 52.54 | -0.18 (-0.34%) | 1,257,250 |
23 Aug 2013 | USD | 53 | 53.4 | 52.28 | 52.72 | 52.72 | +0.06 (+0.11%) | 2,123,180 |
22 Aug 2013 | USD | 50.82 | 52.73 | 50.5 | 52.66 | 52.66 | +1.76 (+3.46%) | 4,352,240 |
21 Aug 2013 | USD | 51.89 | 52.12 | 50.71 | 50.9 | 50.9 | -0.63 (-1.22%) | 2,725,580 |
20 Aug 2013 | USD | 52.6 | 52.6 | 51.01 | 51.53 | 51.53 | -1.34 (-2.53%) | 3,522,890 |
19 Aug 2013 | USD | 53.35 | 53.64 | 52.75 | 52.87 | 52.87 | -0.27 (-0.51%) | 1,966,070 |
16 Aug 2013 | USD | 56.15 | 56.15 | 52.32 | 53.14 | 53.14 | +0.26 (+0.49%) | 3,116,530 |