Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2013 | USD | 36.68 | 37.39 | 36.65 | 37.36 | 37.36 | +0.85 (+2.33%) | 1,772,887 |
12 Jul 2013 | USD | 36.77 | 36.86 | 36.32 | 36.51 | 36.51 | -0.33 (-0.90%) | 1,580,878 |
11 Jul 2013 | USD | 36.04 | 36.89 | 35.87 | 36.84 | 36.84 | +1.24 (+3.48%) | 1,821,560 |
10 Jul 2013 | USD | 35.53 | 35.63 | 34.78 | 35.6 | 35.6 | +0.08 (+0.23%) | 1,643,641 |
9 Jul 2013 | USD | 35.13 | 35.57 | 35.04 | 35.52 | 35.52 | +0.55 (+1.57%) | 1,669,062 |
8 Jul 2013 | USD | 34.79 | 35.29 | 34.735 | 34.97 | 34.97 | +0.17 (+0.49%) | 1,443,952 |
5 Jul 2013 | USD | 35.07 | 35.18 | 33.64 | 34.8 | 34.8 | -0.19 (-0.54%) | 1,340,267 |
4 Jul 2013 | USD | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 35 | 35.19 | 34.585 | 34.99 | 34.99 | -0.04 (-0.11%) | 1,067,893 |
2 Jul 2013 | USD | 34.29 | 35.1 | 34.21 | 35.03 | 35.03 | +0.78 (+2.28%) | 2,037,895 |
1 Jul 2013 | USD | 34.54 | 34.86 | 34.05 | 34.25 | 34.25 | -0.15 (-0.44%) | 1,299,882 |
28 Jun 2013 | USD | 34.63 | 34.66 | 34.04 | 34.4 | 34.4 | -0.34 (-0.98%) | 1,608,793 |
27 Jun 2013 | USD | 34.13 | 34.8 | 34.08 | 34.74 | 34.74 | +1.19 (+3.55%) | 1,645,352 |
26 Jun 2013 | USD | 33.15 | 33.55 | 32.95 | 33.55 | 33.55 | +0.63 (+1.91%) | 1,341,636 |
25 Jun 2013 | USD | 32.47 | 33.02 | 32.08 | 32.92 | 32.92 | +0.72 (+2.24%) | 1,089,654 |
24 Jun 2013 | USD | 32.2 | 32.759 | 31.31 | 32.2 | 32.2 | +0.01 (+0.03%) | 1,812,424 |
21 Jun 2013 | USD | 33.39 | 33.43 | 31.73 | 32.19 | 32.19 | -0.97 (-2.93%) | 3,218,903 |
20 Jun 2013 | USD | 35.33 | 35.435 | 32.81 | 33.16 | 33.16 | -2.55 (-7.14%) | 2,208,855 |
19 Jun 2013 | USD | 37.15 | 37.15 | 35.67 | 35.71 | 35.71 | -1.37 (-3.69%) | 1,268,650 |
18 Jun 2013 | USD | 36.01 | 37.19 | 36.01 | 37.08 | 37.08 | +1.02 (+2.83%) | 1,324,922 |
17 Jun 2013 | USD | 35.99 | 36.35 | 35.87 | 36.06 | 36.06 | +0.2 (+0.56%) | 1,424,497 |
14 Jun 2013 | USD | 35.39 | 36.13 | 35.37 | 35.86 | 35.86 | +0.57 (+1.62%) | 2,037,358 |
13 Jun 2013 | USD | 35.02 | 35.4 | 34.89 | 35.29 | 35.29 | +0.31 (+0.89%) | 1,635,469 |
12 Jun 2013 | USD | 35.75 | 35.75 | 34.86 | 34.98 | 34.98 | -0.56 (-1.58%) | 710,995 |
11 Jun 2013 | USD | 35.46 | 35.79 | 35.27 | 35.54 | 35.54 | -0.28 (-0.78%) | 1,297,502 |
10 Jun 2013 | USD | 35.79 | 36 | 35.41 | 35.82 | 35.82 | +0.12 (+0.34%) | 1,304,451 |
7 Jun 2013 | USD | 36.52 | 36.5299 | 35.42 | 35.7 | 35.7 | -0.66 (-1.82%) | 1,407,433 |
6 Jun 2013 | USD | 34.93 | 36.36 | 34.76 | 36.36 | 36.36 | +1.33 (+3.80%) | 1,492,576 |
5 Jun 2013 | USD | 34.56 | 35.34 | 34.42 | 35.03 | 35.03 | +0.45 (+1.30%) | 1,507,529 |
4 Jun 2013 | USD | 35.33 | 35.39 | 34.58 | 34.58 | 34.58 | -0.69 (-1.96%) | 1,161,916 |