Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | USD | 37.33 | 37.5 | 37.035 | 37.13 | 37.13 | -0.24 (-0.64%) | 910,621 |
5 Sep 2014 | USD | 36.91 | 37.38 | 36.84 | 37.37 | 37.37 | +0.53 (+1.44%) | 864,084 |
4 Sep 2014 | USD | 36.85 | 37.087 | 36.668 | 36.84 | 36.84 | -0.05 (-0.14%) | 720,927 |
3 Sep 2014 | USD | 37.02 | 37.14 | 36.83 | 36.89 | 36.89 | -0.12 (-0.32%) | 559,216 |
2 Sep 2014 | USD | 37.16 | 37.23 | 36.85 | 37.01 | 37.01 | -0.13 (-0.35%) | 962,320 |
1 Sep 2014 | USD | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 37.29 | 37.3293 | 37.08 | 37.14 | 37.14 | -0.04 (-0.11%) | 1,047,442 |
28 Aug 2014 | USD | 37.12 | 37.35 | 37.09 | 37.18 | 37.18 | -0.1 (-0.27%) | 682,232 |
27 Aug 2014 | USD | 37.31 | 37.36 | 37.12 | 37.28 | 37.28 | +0.04 (+0.11%) | 766,518 |
26 Aug 2014 | USD | 37.29 | 37.405 | 37.2 | 37.24 | 37.24 | 0.0 (0.0%) | 607,428 |
25 Aug 2014 | USD | 37.51 | 37.52 | 37.1 | 37.24 | 37.24 | -0.07 (-0.19%) | 477,482 |
22 Aug 2014 | USD | 37.59 | 37.61 | 37.125 | 37.31 | 37.31 | -0.28 (-0.74%) | 785,079 |
21 Aug 2014 | USD | 37.85 | 37.91 | 37.555 | 37.59 | 37.59 | -0.25 (-0.66%) | 582,506 |
20 Aug 2014 | USD | 37.65 | 37.99 | 37.486 | 37.84 | 37.84 | +0.25 (+0.67%) | 823,197 |
19 Aug 2014 | USD | 37.48 | 37.67 | 37.361 | 37.59 | 37.59 | +0.15 (+0.40%) | 653,102 |
18 Aug 2014 | USD | 37.2 | 37.46 | 37.03 | 37.44 | 37.44 | +0.35 (+0.94%) | 739,256 |
15 Aug 2014 | USD | 37.21 | 37.32 | 36.94 | 37.09 | 37.09 | -0.04 (-0.11%) | 883,677 |
14 Aug 2014 | USD | 37.09 | 37.22 | 36.887 | 37.13 | 37.13 | +0.13 (+0.35%) | 787,487 |
13 Aug 2014 | USD | 36.6 | 37.04 | 36.57 | 37 | 37 | +0.55 (+1.51%) | 729,269 |
12 Aug 2014 | USD | 36.42 | 36.63 | 36.31 | 36.45 | 36.45 | +0.08 (+0.22%) | 902,757 |
11 Aug 2014 | USD | 36.36 | 36.6 | 36.03 | 36.37 | 36.37 | +0.06 (+0.17%) | 972,071 |
8 Aug 2014 | USD | 36.17 | 36.42 | 36.06 | 36.31 | 36.31 | +0.14 (+0.39%) | 1,064,859 |
7 Aug 2014 | USD | 35.93 | 36.26 | 35.89 | 36.17 | 36.17 | +0.3 (+0.84%) | 1,119,425 |
6 Aug 2014 | USD | 35.68 | 36.07 | 35.67 | 35.87 | 35.87 | +0.18 (+0.50%) | 1,525,898 |
5 Aug 2014 | USD | 35.88 | 36.14 | 35.52 | 35.69 | 35.69 | -0.07 (-0.20%) | 1,289,180 |
4 Aug 2014 | USD | 35.6 | 35.81 | 35.32 | 35.76 | 35.76 | +0.18 (+0.51%) | 1,203,366 |
1 Aug 2014 | USD | 35.57 | 35.8 | 35.43 | 35.58 | 35.58 | +0.01 (+0.03%) | 1,595,753 |
31 Jul 2014 | USD | 35.68 | 35.85 | 35.5 | 35.57 | 35.57 | -0.27 (-0.75%) | 2,186,133 |
30 Jul 2014 | USD | 36.48 | 36.67 | 35.805 | 35.84 | 35.84 | -0.63 (-1.73%) | 1,381,399 |
29 Jul 2014 | USD | 36.88 | 36.88 | 36.47 | 36.47 | 36.47 | -0.75 (-2.02%) | 1,090,634 |