Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2013 | USD | 28.31 | 28.52 | 28.31 | 28.48 | 56.96 | +0.41 (+1.46%) | 5,295,999 |
14 Aug 2013 | USD | 27.94 | 28.09 | 27.91 | 28.07 | 56.14 | +0.15 (+0.54%) | 1,938,807 |
13 Aug 2013 | USD | 27.98 | 28.13 | 27.89 | 27.92 | 55.84 | -0.11 (-0.39%) | 2,117,841 |
12 Aug 2013 | USD | 28.13 | 28.14 | 27.98 | 28.03 | 56.06 | +0.03 (+0.11%) | 1,683,934 |
9 Aug 2013 | USD | 27.95 | 28.08 | 27.86 | 28 | 56 | +0.1 (+0.36%) | 2,257,369 |
8 Aug 2013 | USD | 27.87 | 28.05 | 27.845 | 27.9 | 55.8 | -0.1 (-0.36%) | 1,881,117 |
7 Aug 2013 | USD | 28.01 | 28.11 | 27.97 | 28 | 56 | +0.09 (+0.32%) | 2,868,087 |
6 Aug 2013 | USD | 27.81 | 27.98 | 27.79 | 27.91 | 55.82 | +0.16 (+0.58%) | 1,481,625 |
5 Aug 2013 | USD | 27.78 | 27.818 | 27.72 | 27.75 | 55.5 | +0.03 (+0.11%) | 1,176,417 |
2 Aug 2013 | USD | 27.83 | 27.87 | 27.72 | 27.72 | 55.44 | -0.05 (-0.18%) | 1,951,888 |
1 Aug 2013 | USD | 27.89 | 27.8984 | 27.75 | 27.77 | 55.54 | -0.34 (-1.21%) | 3,148,509 |
31 Jul 2013 | USD | 28.06 | 28.13 | 27.91 | 28.11 | 56.22 | 0.0 (0.0%) | 3,500,968 |
30 Jul 2013 | USD | 28.02 | 28.18 | 28.0087 | 28.11 | 56.22 | -0.01 (-0.04%) | 1,906,909 |
29 Jul 2013 | USD | 28.1 | 28.19 | 28.04 | 28.12 | 56.24 | +0.08 (+0.29%) | 2,400,380 |
26 Jul 2013 | USD | 28.18 | 28.3 | 28.02 | 28.04 | 56.08 | -0.04 (-0.14%) | 2,915,237 |
25 Jul 2013 | USD | 28.19 | 28.23 | 28.0415 | 28.08 | 56.16 | -0.04 (-0.14%) | 2,275,073 |
24 Jul 2013 | USD | 27.92 | 28.19 | 27.9 | 28.12 | 56.24 | +0.09 (+0.32%) | 3,369,624 |
23 Jul 2013 | USD | 27.91 | 28.045 | 27.91 | 28.03 | 56.06 | +0.06 (+0.21%) | 3,026,556 |
22 Jul 2013 | USD | 27.98 | 28.049 | 27.93 | 27.97 | 55.94 | -0.04 (-0.14%) | 4,257,203 |
19 Jul 2013 | USD | 28.13 | 28.17 | 28.01 | 28.01 | 56.02 | -0.06 (-0.21%) | 3,454,830 |
18 Jul 2013 | USD | 28.17 | 28.19 | 28.01 | 28.07 | 56.14 | -0.17 (-0.60%) | 3,427,724 |
17 Jul 2013 | USD | 28.19 | 28.27 | 28.14 | 28.24 | 56.48 | -0.07 (-0.25%) | 4,907,992 |
16 Jul 2013 | USD | 28.19 | 28.3798 | 28.17 | 28.31 | 56.62 | +0.12 (+0.43%) | 3,285,283 |
15 Jul 2013 | USD | 28.24 | 28.28 | 28.16 | 28.19 | 56.38 | -0.13 (-0.46%) | 3,941,135 |
12 Jul 2013 | USD | 28.33 | 28.37 | 28.24 | 28.32 | 56.64 | +0.01 (+0.04%) | 5,042,987 |
11 Jul 2013 | USD | 28.38 | 28.48 | 28.29 | 28.31 | 56.62 | -0.41 (-1.43%) | 7,987,516 |
10 Jul 2013 | USD | 28.74 | 28.81 | 28.61 | 28.72 | 57.44 | -0.01 (-0.03%) | 4,059,079 |
9 Jul 2013 | USD | 28.75 | 28.8799 | 28.685 | 28.73 | 57.46 | -0.21 (-0.73%) | 6,022,764 |
8 Jul 2013 | USD | 28.94 | 29 | 28.85 | 28.94 | 57.88 | -0.16 (-0.55%) | 3,336,745 |
5 Jul 2013 | USD | 29.2 | 29.42 | 29.09 | 29.1 | 58.2 | -0.31 (-1.05%) | 3,815,808 |