Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2013 | USD | 35.28 | 35.38 | 34.73 | 34.86 | 34.86 | -0.35 (-0.99%) | 120,600 |
4 Dec 2013 | USD | 34.63 | 35.37 | 34.41 | 35.21 | 35.21 | +0.54 (+1.56%) | 97,300 |
3 Dec 2013 | USD | 34.56 | 35.32 | 34.36 | 34.67 | 34.67 | -0.05 (-0.14%) | 150,000 |
2 Dec 2013 | USD | 34.75 | 35.24 | 34.55 | 34.72 | 34.72 | -0.15 (-0.43%) | 66,229 |
29 Nov 2013 | USD | 35.81 | 36.09 | 34.84 | 34.87 | 34.87 | -0.72 (-2.02%) | 131,500 |
28 Nov 2013 | USD | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 35.39 | 35.68 | 35.24 | 35.59 | 35.59 | +0.4 (+1.14%) | 66,400 |
26 Nov 2013 | USD | 34.82 | 35.23 | 34.36 | 35.19 | 35.19 | +0.33 (+0.95%) | 97,100 |
25 Nov 2013 | USD | 35.15 | 35.354 | 34.79 | 34.86 | 34.86 | -0.3 (-0.85%) | 68,925 |
22 Nov 2013 | USD | 35.03 | 35.18 | 34.56 | 35.16 | 35.16 | +0.2 (+0.57%) | 111,500 |
21 Nov 2013 | USD | 35 | 35.14 | 34.47 | 34.96 | 34.96 | -0.03 (-0.09%) | 102,700 |
20 Nov 2013 | USD | 35.48 | 35.59 | 34.76 | 34.99 | 34.99 | -0.33 (-0.93%) | 179,604 |
19 Nov 2013 | USD | 34.99 | 35.92 | 34.99 | 35.32 | 35.32 | +0.41 (+1.17%) | 217,143 |
18 Nov 2013 | USD | 34.49 | 35.13 | 34.15 | 34.91 | 34.91 | +0.63 (+1.84%) | 378,444 |
15 Nov 2013 | USD | 34.18 | 34.52 | 34.06 | 34.28 | 34.28 | +0.15 (+0.44%) | 101,418 |
14 Nov 2013 | USD | 34.25 | 34.25 | 33.98 | 34.13 | 34.13 | -0.14 (-0.41%) | 195,635 |
13 Nov 2013 | USD | 33.72 | 34.28 | 33.63 | 34.27 | 34.27 | +0.24 (+0.71%) | 106,900 |
12 Nov 2013 | USD | 34.34 | 34.73 | 33.93 | 34.03 | 34.03 | -0.5 (-1.45%) | 133,200 |
11 Nov 2013 | USD | 34.49 | 34.62 | 34.35 | 34.53 | 34.53 | -0.13 (-0.38%) | 131,900 |
8 Nov 2013 | USD | 34.82 | 35 | 34.52 | 34.66 | 34.66 | -0.16 (-0.46%) | 343,328 |
7 Nov 2013 | USD | 35 | 35.46 | 34.3 | 34.82 | 34.82 | +0.38 (+1.10%) | 270,632 |
6 Nov 2013 | USD | 34.69 | 34.8 | 34.19 | 34.44 | 34.44 | +0.04 (+0.12%) | 165,441 |
5 Nov 2013 | USD | 34.45 | 34.74 | 34.34 | 34.4 | 34.4 | 0.0 (0.0%) | 395,245 |
4 Nov 2013 | USD | 34.49 | 34.716 | 34.2 | 34.4 | 34.4 | +0.05 (+0.15%) | 137,706 |
1 Nov 2013 | USD | 33.87 | 34.42 | 33.81 | 34.35 | 34.35 | +0.45 (+1.33%) | 177,200 |
31 Oct 2013 | USD | 34.1 | 34.41 | 33.9 | 33.9 | 33.9 | -0.12 (-0.35%) | 116,742 |
30 Oct 2013 | USD | 34.31 | 34.56 | 33.78 | 34.02 | 34.02 | -0.17 (-0.50%) | 137,218 |
29 Oct 2013 | USD | 34.47 | 34.52 | 33.75 | 34.19 | 34.19 | -0.28 (-0.81%) | 111,442 |
28 Oct 2013 | USD | 34.58 | 34.69 | 34.1 | 34.47 | 34.47 | -0.26 (-0.75%) | 120,900 |
25 Oct 2013 | USD | 34.7 | 34.8 | 34.474 | 34.73 | 34.73 | +0.1 (+0.29%) | 87,147 |