Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2013 | USD | 56.5 | 56.5 | 56.5 | 56.5 | 56.5 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 55.93 | 57.28 | 55.1385 | 56.5 | 56.5 | +0.57 (+1.02%) | 204,228 |
23 Dec 2013 | USD | 50 | 56 | 50 | 55.93 | 55.93 | +6.24 (+12.56%) | 944,531 |
20 Dec 2013 | USD | 49.33 | 50.36 | 48.57 | 49.69 | 49.69 | +0.33 (+0.67%) | 963,231 |
19 Dec 2013 | USD | 48.87 | 49.5 | 48.27 | 49.36 | 49.36 | +0.5 (+1.02%) | 331,592 |
18 Dec 2013 | USD | 48.74 | 49.12 | 47.21 | 48.86 | 48.86 | +0.17 (+0.35%) | 1,039,875 |
17 Dec 2013 | USD | 49.65 | 50.21 | 48.38 | 48.69 | 48.69 | -1.02 (-2.05%) | 636,682 |
16 Dec 2013 | USD | 50.31 | 51.61 | 49.45 | 49.71 | 49.71 | -0.36 (-0.72%) | 606,407 |
13 Dec 2013 | USD | 49.29 | 50.25 | 48.76 | 50.07 | 50.07 | +0.89 (+1.81%) | 337,669 |
12 Dec 2013 | USD | 49.5 | 50.44 | 49.02 | 49.18 | 49.18 | -0.25 (-0.51%) | 311,243 |
11 Dec 2013 | USD | 50.95 | 51.149 | 49.4 | 49.43 | 49.43 | -1.35 (-2.66%) | 403,559 |
10 Dec 2013 | USD | 50.61 | 51.37 | 50 | 50.78 | 50.78 | +0.11 (+0.22%) | 304,523 |
9 Dec 2013 | USD | 51.98 | 52.19 | 49.63 | 50.67 | 50.67 | -1.2 (-2.31%) | 681,580 |
6 Dec 2013 | USD | 55.25 | 55.25 | 51.11 | 51.87 | 51.87 | -0.64 (-1.22%) | 601,807 |
5 Dec 2013 | USD | 53.28 | 54.4 | 52.42 | 52.51 | 52.51 | -0.92 (-1.72%) | 354,142 |
4 Dec 2013 | USD | 54.24 | 55 | 52.77 | 53.43 | 53.43 | -1.17 (-2.14%) | 221,433 |
3 Dec 2013 | USD | 55.48 | 55.6 | 54.13 | 54.6 | 54.6 | -1.12 (-2.01%) | 475,400 |
2 Dec 2013 | USD | 55.19 | 55.92 | 55.03 | 55.72 | 55.72 | +0.53 (+0.96%) | 254,290 |
29 Nov 2013 | USD | 54.97 | 55.7 | 54.42 | 55.19 | 55.19 | +0.57 (+1.04%) | 119,620 |
28 Nov 2013 | USD | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 54.39 | 54.98 | 54 | 54.62 | 54.62 | +0.22 (+0.40%) | 275,089 |
26 Nov 2013 | USD | 54.57 | 54.95 | 53.86 | 54.4 | 54.4 | -0.15 (-0.27%) | 275,757 |
25 Nov 2013 | USD | 55.04 | 55.37 | 54.0201 | 54.55 | 54.55 | -0.08 (-0.15%) | 351,693 |
22 Nov 2013 | USD | 53.77 | 55.9 | 53.77 | 54.63 | 54.63 | +1.05 (+1.96%) | 824,181 |
21 Nov 2013 | USD | 52.5 | 53.76 | 52.175 | 53.58 | 53.58 | +1.34 (+2.57%) | 431,957 |
20 Nov 2013 | USD | 54.46 | 55 | 52.02 | 52.24 | 52.24 | -2.07 (-3.81%) | 688,885 |
19 Nov 2013 | USD | 54.96 | 55.42 | 53.53 | 54.31 | 54.31 | -0.63 (-1.15%) | 432,464 |
18 Nov 2013 | USD | 55.91 | 56.94 | 54.35 | 54.94 | 54.94 | -0.91 (-1.63%) | 531,344 |
15 Nov 2013 | USD | 54.67 | 56.01 | 54.64 | 55.85 | 55.85 | +1.07 (+1.95%) | 724,369 |
14 Nov 2013 | USD | 54.48 | 55.39 | 54 | 54.78 | 54.78 | +0.12 (+0.22%) | 297,652 |