Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2013 | USD | 40.77 | 41.285 | 40.68 | 41.01 | 41.01 | +0.14 (+0.34%) | 2,421,864 |
1 Oct 2013 | USD | 40.9 | 41.2093 | 40.76 | 40.87 | 40.87 | -0.05 (-0.12%) | 2,147,439 |
30 Sep 2013 | USD | 40.63 | 41.04 | 40.58 | 40.92 | 40.92 | +0.14 (+0.34%) | 4,451,627 |
27 Sep 2013 | USD | 40.87 | 41.07 | 40.635 | 40.78 | 40.78 | -0.26 (-0.63%) | 2,843,681 |
26 Sep 2013 | USD | 41.53 | 41.54 | 40.93 | 41.04 | 41.04 | -0.83 (-1.98%) | 2,810,424 |
25 Sep 2013 | USD | 42.11 | 42.42 | 41.82 | 41.87 | 41.87 | -0.32 (-0.76%) | 3,880,659 |
24 Sep 2013 | USD | 42.16 | 42.31 | 41.95 | 42.19 | 42.19 | +0.06 (+0.14%) | 9,013,275 |
23 Sep 2013 | USD | 41.4 | 42.32 | 41.21 | 42.13 | 42.13 | +0.67 (+1.62%) | 8,280,739 |
20 Sep 2013 | USD | 41.97 | 42.04 | 41.36 | 41.46 | 41.46 | -0.53 (-1.26%) | 10,230,390 |
19 Sep 2013 | USD | 42.28 | 42.4725 | 41.87 | 41.99 | 41.99 | -0.13 (-0.31%) | 2,246,038 |
18 Sep 2013 | USD | 41.07 | 42.21 | 40.9 | 42.12 | 42.12 | +1.05 (+2.56%) | 3,263,448 |
17 Sep 2013 | USD | 41.09 | 41.28 | 40.94 | 41.07 | 41.07 | +0.07 (+0.17%) | 2,512,448 |
16 Sep 2013 | USD | 41.76 | 42.26 | 40.95 | 41 | 41 | -0.33 (-0.80%) | 3,279,585 |
13 Sep 2013 | USD | 40.85 | 41.45 | 40.8 | 41.33 | 41.33 | +0.57 (+1.40%) | 3,489,914 |
12 Sep 2013 | USD | 41.13 | 41.34 | 40.72 | 40.76 | 40.76 | -0.28 (-0.68%) | 1,210,813 |
11 Sep 2013 | USD | 41.27 | 41.39 | 40.82 | 41.04 | 41.04 | -0.37 (-0.89%) | 2,355,440 |
10 Sep 2013 | USD | 41.1 | 41.42 | 40.95 | 41.41 | 41.41 | +0.42 (+1.02%) | 1,712,138 |
9 Sep 2013 | USD | 40.88 | 41.09 | 40.66 | 40.99 | 40.99 | +0.11 (+0.27%) | 1,560,827 |
6 Sep 2013 | USD | 40.97 | 41.36 | 40.825 | 40.88 | 40.88 | +0.03 (+0.07%) | 2,806,537 |
5 Sep 2013 | USD | 40.81 | 41 | 40.67 | 40.85 | 40.85 | -0.05 (-0.12%) | 2,000,671 |
4 Sep 2013 | USD | 41.04 | 41.045 | 40.56 | 40.9 | 40.9 | -0.11 (-0.27%) | 1,791,258 |
3 Sep 2013 | USD | 41.56 | 41.62 | 40.68 | 41.01 | 41.01 | -0.35 (-0.85%) | 4,253,026 |
2 Sep 2013 | USD | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 41.4 | 41.64 | 41.25 | 41.36 | 41.36 | +0.04 (+0.10%) | 2,915,285 |
29 Aug 2013 | USD | 41.62 | 41.69 | 41.08 | 41.32 | 41.32 | -0.43 (-1.03%) | 1,919,106 |
28 Aug 2013 | USD | 41.5 | 41.93 | 41.27 | 41.75 | 41.75 | +0.27 (+0.65%) | 2,153,785 |
27 Aug 2013 | USD | 41.2 | 41.88 | 41.11 | 41.48 | 41.48 | +0.01 (+0.02%) | 2,859,706 |
26 Aug 2013 | USD | 41.54 | 41.7 | 41.411 | 41.47 | 41.47 | -0.04 (-0.10%) | 2,025,266 |
23 Aug 2013 | USD | 41.4 | 41.72 | 41.25 | 41.51 | 41.51 | +0.08 (+0.19%) | 2,400,585 |
22 Aug 2013 | USD | 41.97 | 42.24 | 41.4 | 41.43 | 41.43 | -0.61 (-1.45%) | 3,378,289 |