Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2014 | USD | 48.01 | 49.923 | 47.67 | 49.73 | 49.73 | +0.75 (+1.53%) | 307,086 |
7 Oct 2014 | USD | 50.25 | 50.51 | 48.98 | 48.98 | 48.98 | -1.45 (-2.88%) | 177,607 |
6 Oct 2014 | USD | 51.27 | 51.27 | 50.17 | 50.43 | 50.43 | -0.66 (-1.29%) | 151,513 |
3 Oct 2014 | USD | 51.61 | 51.61 | 50.99 | 51.09 | 51.09 | -0.12 (-0.23%) | 211,728 |
2 Oct 2014 | USD | 50.52 | 51.83 | 50.45 | 51.21 | 51.21 | +0.56 (+1.11%) | 196,689 |
1 Oct 2014 | USD | 52.21 | 52.21 | 50.17 | 50.65 | 50.65 | -1.59 (-3.04%) | 230,713 |
30 Sep 2014 | USD | 52.72 | 53.21 | 52.08 | 52.24 | 52.24 | -0.48 (-0.91%) | 180,889 |
29 Sep 2014 | USD | 53.7 | 53.8 | 52.48 | 52.72 | 52.72 | -1.75 (-3.21%) | 298,148 |
26 Sep 2014 | USD | 54.87 | 55.32 | 54.2 | 54.47 | 54.47 | -0.29 (-0.53%) | 130,824 |
25 Sep 2014 | USD | 55.08 | 55.25 | 54.24 | 54.76 | 54.76 | -0.43 (-0.78%) | 280,197 |
24 Sep 2014 | USD | 54.63 | 55.29 | 54.24 | 55.19 | 55.19 | +0.62 (+1.14%) | 125,524 |
23 Sep 2014 | USD | 55.25 | 55.48 | 54.39 | 54.57 | 54.57 | -0.71 (-1.28%) | 188,524 |
22 Sep 2014 | USD | 56.04 | 56.32 | 55.1 | 55.28 | 55.28 | -1.02 (-1.81%) | 233,513 |
19 Sep 2014 | USD | 56.39 | 56.68 | 55.55 | 56.3 | 56.3 | +0.09 (+0.16%) | 263,660 |
18 Sep 2014 | USD | 56.48 | 56.91 | 56.0501 | 56.21 | 56.21 | +0.12 (+0.21%) | 134,677 |
17 Sep 2014 | USD | 55.3 | 56.405 | 55.3 | 56.09 | 56.09 | +0.89 (+1.61%) | 162,841 |
16 Sep 2014 | USD | 53.62 | 55.56 | 53.2001 | 55.2 | 55.2 | +1.51 (+2.81%) | 173,662 |
15 Sep 2014 | USD | 54.15 | 54.23 | 53.16 | 53.69 | 53.69 | -0.56 (-1.03%) | 137,563 |
12 Sep 2014 | USD | 55.23 | 55.531 | 53.86 | 54.25 | 54.25 | -0.88 (-1.60%) | 168,238 |
11 Sep 2014 | USD | 54.01 | 55.54 | 54.01 | 55.13 | 55.13 | +0.88 (+1.62%) | 214,509 |
10 Sep 2014 | USD | 55.06 | 55.34 | 53.9 | 54.25 | 54.25 | -0.64 (-1.17%) | 164,589 |
9 Sep 2014 | USD | 55.52 | 55.78 | 54.735 | 54.89 | 54.89 | -0.55 (-0.99%) | 130,651 |
8 Sep 2014 | USD | 55.07 | 56.069 | 55.07 | 55.44 | 55.44 | +0.25 (+0.45%) | 185,871 |
5 Sep 2014 | USD | 53.64 | 55.27 | 53.29 | 55.19 | 55.19 | +1.3 (+2.41%) | 132,631 |
4 Sep 2014 | USD | 54.32 | 54.79 | 53.66 | 53.89 | 53.89 | -0.18 (-0.33%) | 122,231 |
3 Sep 2014 | USD | 54.73 | 54.81 | 53.95 | 54.07 | 54.07 | -0.23 (-0.42%) | 158,193 |
2 Sep 2014 | USD | 53.68 | 54.95 | 53.445 | 54.3 | 54.3 | +0.94 (+1.76%) | 265,366 |
1 Sep 2014 | USD | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 53.5 | 53.67 | 52.98 | 53.36 | 53.36 | +0.1 (+0.19%) | 69,694 |
28 Aug 2014 | USD | 53.28 | 53.55 | 52.64 | 53.26 | 53.26 | -0.15 (-0.28%) | 106,270 |