Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2014 | USD | 35.04 | 35.11 | 34.39 | 34.53 | 34.53 | -0.32 (-0.92%) | 1,837,100 |
20 Mar 2014 | USD | 34.08 | 34.93 | 34.08 | 34.85 | 34.85 | +0.56 (+1.63%) | 1,822,900 |
19 Mar 2014 | USD | 34.28 | 34.7 | 33.75 | 34.29 | 34.29 | +0.02 (+0.06%) | 2,101,800 |
18 Mar 2014 | USD | 33 | 34.53 | 32.86 | 34.27 | 34.27 | +1.24 (+3.75%) | 2,799,000 |
17 Mar 2014 | USD | 33.04 | 33.23 | 32.55 | 33.03 | 33.03 | +0.22 (+0.67%) | 1,470,400 |
14 Mar 2014 | USD | 32.12 | 32.98 | 32.08 | 32.81 | 32.81 | +0.47 (+1.45%) | 2,000,100 |
13 Mar 2014 | USD | 33.15 | 34.03 | 32.05 | 32.34 | 32.34 | -0.14 (-0.43%) | 5,618,000 |
12 Mar 2014 | USD | 32.05 | 32.94 | 31.25 | 32.48 | 32.48 | +3.23 (+11.04%) | 8,905,300 |
11 Mar 2014 | USD | 29.35 | 30.07 | 28.98 | 29.25 | 29.25 | -0.07 (-0.24%) | 2,287,600 |
10 Mar 2014 | USD | 29.77 | 29.84 | 28.83 | 29.32 | 29.32 | -0.18 (-0.61%) | 2,140,600 |
7 Mar 2014 | USD | 30.31 | 30.32 | 29.19 | 29.5 | 29.5 | -0.56 (-1.86%) | 1,323,700 |
6 Mar 2014 | USD | 30.55 | 30.7 | 29.96 | 30.06 | 30.06 | -0.44 (-1.44%) | 1,037,800 |
5 Mar 2014 | USD | 30.11 | 30.72 | 29.79 | 30.5 | 30.5 | +0.42 (+1.40%) | 1,488,000 |
4 Mar 2014 | USD | 29.72 | 30.27 | 29.27 | 30.08 | 30.08 | +0.82 (+2.80%) | 1,555,400 |
3 Mar 2014 | USD | 28.57 | 29.8 | 28.4 | 29.26 | 29.26 | +0.31 (+1.07%) | 1,706,100 |
28 Feb 2014 | USD | 29.51 | 29.75 | 28.65 | 28.95 | 28.95 | -0.46 (-1.56%) | 1,144,900 |
27 Feb 2014 | USD | 28.64 | 29.47 | 28.64 | 29.41 | 29.41 | +0.82 (+2.87%) | 1,096,700 |
26 Feb 2014 | USD | 28.57 | 28.77 | 28.3 | 28.59 | 28.59 | +0.14 (+0.49%) | 1,581,300 |
25 Feb 2014 | USD | 28.96 | 28.97 | 28.43 | 28.45 | 28.45 | -0.46 (-1.59%) | 1,071,400 |
24 Feb 2014 | USD | 28.76 | 29.3 | 28.7 | 28.91 | 28.91 | +0.15 (+0.52%) | 900,000 |
21 Feb 2014 | USD | 29.22 | 29.27 | 28.69 | 28.76 | 28.76 | -0.33 (-1.13%) | 1,345,100 |
20 Feb 2014 | USD | 28.51 | 29.38 | 28.24 | 29.09 | 29.09 | +0.53 (+1.86%) | 1,402,000 |
19 Feb 2014 | USD | 28.74 | 29.53 | 28.23 | 28.56 | 28.56 | -0.3 (-1.04%) | 1,817,700 |
18 Feb 2014 | USD | 28.51 | 28.99 | 28.39 | 28.86 | 28.86 | +0.56 (+1.98%) | 1,475,700 |
17 Feb 2014 | USD | 28.3 | 28.3 | 28.3 | 28.3 | 28.3 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 28.34 | 28.45 | 28.13 | 28.3 | 28.3 | -0.06 (-0.21%) | 1,004,300 |
13 Feb 2014 | USD | 28.12 | 28.55 | 28.03 | 28.36 | 28.36 | -0.03 (-0.11%) | 1,408,100 |
12 Feb 2014 | USD | 28.51 | 28.74 | 28.21 | 28.39 | 28.39 | -0.01 (-0.04%) | 1,337,500 |
11 Feb 2014 | USD | 28.5 | 28.5 | 28.01 | 28.4 | 28.4 | +0.01 (+0.04%) | 1,182,400 |
10 Feb 2014 | USD | 28.36 | 28.5 | 28.17 | 28.39 | 28.39 | +0.03 (+0.11%) | 759,400 |