Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2014 | USD | 81.21 | 81.87 | 80.408 | 80.84 | 80.84 | -0.28 (-0.35%) | 2,894,078 |
15 Jul 2014 | USD | 79.74 | 81.5 | 79.42 | 81.12 | 81.12 | +1.17 (+1.46%) | 8,653,555 |
14 Jul 2014 | USD | 80.88 | 80.9 | 79.63 | 79.95 | 79.95 | -0.34 (-0.42%) | 8,390,124 |
11 Jul 2014 | USD | 79.55 | 80.55 | 79.505 | 80.29 | 80.29 | +0.56 (+0.70%) | 2,235,240 |
10 Jul 2014 | USD | 78.72 | 80.09 | 78.685 | 79.73 | 79.73 | -0.08 (-0.10%) | 2,722,712 |
9 Jul 2014 | USD | 79.66 | 80.19 | 78.533 | 79.81 | 79.81 | +0.53 (+0.67%) | 3,278,434 |
8 Jul 2014 | USD | 80.31 | 80.53 | 79.03 | 79.28 | 79.28 | -1.22 (-1.52%) | 3,010,578 |
7 Jul 2014 | USD | 81.33 | 81.44 | 79.94 | 80.5 | 80.5 | -1 (-1.23%) | 2,226,450 |
4 Jul 2014 | USD | 81.5 | 81.5 | 81.5 | 81.5 | 81.5 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 81.2 | 81.95 | 81 | 81.5 | 81.5 | +0.5 (+0.62%) | 1,712,333 |
2 Jul 2014 | USD | 80.64 | 81.51 | 80.6 | 81 | 81 | +0.4 (+0.50%) | 2,443,287 |
1 Jul 2014 | USD | 80.6 | 80.83 | 79.94 | 80.6 | 80.6 | +0.17 (+0.21%) | 3,132,014 |
30 Jun 2014 | USD | 81.06 | 81.19 | 80.05 | 80.43 | 80.43 | -1.06 (-1.30%) | 3,405,925 |
27 Jun 2014 | USD | 81.68 | 82.07 | 81.02 | 81.49 | 81.49 | -0.61 (-0.74%) | 5,490,153 |
26 Jun 2014 | USD | 81.92 | 82.46 | 81.09 | 82.1 | 82.1 | +0.74 (+0.91%) | 5,311,006 |
25 Jun 2014 | USD | 80.95 | 82.66 | 79.16 | 81.36 | 81.36 | -3.58 (-4.21%) | 10,144,990 |
24 Jun 2014 | USD | 86.02 | 87.05 | 84.67 | 84.94 | 84.94 | -1.39 (-1.61%) | 2,801,855 |
23 Jun 2014 | USD | 86.25 | 86.82 | 85.92 | 86.33 | 86.33 | +0.39 (+0.45%) | 2,316,727 |
20 Jun 2014 | USD | 85.59 | 86.28 | 85.25 | 85.94 | 85.94 | +0.68 (+0.80%) | 7,281,922 |
19 Jun 2014 | USD | 84.71 | 85.54 | 84.62 | 85.26 | 85.26 | +0.76 (+0.90%) | 2,954,384 |
18 Jun 2014 | USD | 83.88 | 84.55 | 82.93 | 84.5 | 84.5 | +0.43 (+0.51%) | 2,616,983 |
17 Jun 2014 | USD | 83.01 | 84.1 | 82.5 | 84.07 | 84.07 | +0.63 (+0.76%) | 2,965,854 |
16 Jun 2014 | USD | 83.52 | 83.65 | 82.94 | 83.44 | 83.44 | -0.05 (-0.06%) | 2,279,736 |
13 Jun 2014 | USD | 82.8 | 83.57 | 82.4 | 83.49 | 83.49 | +0.69 (+0.83%) | 4,330,049 |
12 Jun 2014 | USD | 83.37 | 83.71 | 82.43 | 82.8 | 82.8 | -0.09 (-0.11%) | 2,882,818 |
11 Jun 2014 | USD | 82.36 | 83.16 | 82.19 | 82.89 | 82.89 | +0.06 (+0.07%) | 2,355,336 |
10 Jun 2014 | USD | 83.6 | 83.9 | 82.44 | 82.83 | 82.83 | -0.9 (-1.07%) | 2,394,903 |
9 Jun 2014 | USD | 84.18 | 84.51 | 83.34 | 83.73 | 83.73 | -0.63 (-0.75%) | 2,313,300 |
6 Jun 2014 | USD | 83.95 | 84.6 | 83.55 | 84.36 | 84.36 | +0.84 (+1.01%) | 2,492,783 |
5 Jun 2014 | USD | 84.07 | 84.64 | 83.42 | 83.52 | 83.52 | -0.18 (-0.22%) | 3,736,572 |