Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | USD | 43.71 | 44.239 | 43.41 | 43.75 | 43.75 | +0.04 (+0.09%) | 272,047 |
5 Sep 2014 | USD | 43.68 | 44.33 | 43.31 | 43.71 | 43.71 | +0.07 (+0.16%) | 286,630 |
4 Sep 2014 | USD | 43.85 | 44.21 | 43.3983 | 43.64 | 43.64 | -0.04 (-0.09%) | 352,557 |
3 Sep 2014 | USD | 44.76 | 44.79 | 43.46 | 43.68 | 43.68 | -0.935 (-2.10%) | 376,067 |
2 Sep 2014 | USD | 45.38 | 45.64 | 44.42 | 44.615 | 44.615 | -0.715 (-1.58%) | 418,227 |
1 Sep 2014 | USD | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 43.94 | 45.495 | 43.94 | 45.33 | 45.33 | +1.49 (+3.40%) | 353,260 |
28 Aug 2014 | USD | 43.62 | 44.14 | 43.39 | 43.84 | 43.84 | +0.135 (+0.31%) | 265,763 |
27 Aug 2014 | USD | 44.15 | 44.15 | 43.52 | 43.705 | 43.705 | -0.455 (-1.03%) | 239,102 |
26 Aug 2014 | USD | 44.07 | 44.39 | 43.83 | 44.16 | 44.16 | +0.115 (+0.26%) | 197,666 |
25 Aug 2014 | USD | 44.49 | 44.7 | 43.89 | 44.045 | 44.045 | -0.225 (-0.51%) | 274,611 |
22 Aug 2014 | USD | 43.74 | 44.34 | 43.26 | 44.27 | 44.27 | +0.45 (+1.03%) | 254,299 |
21 Aug 2014 | USD | 43.22 | 43.83 | 42.95 | 43.82 | 43.82 | +0.55 (+1.27%) | 187,111 |
20 Aug 2014 | USD | 42.93 | 43.5 | 42.83 | 43.27 | 43.27 | +0.14 (+0.32%) | 343,653 |
19 Aug 2014 | USD | 42.96 | 43.63 | 42.96 | 43.13 | 43.13 | +0.21 (+0.49%) | 255,049 |
18 Aug 2014 | USD | 42.74 | 42.962 | 42.62 | 42.92 | 42.92 | +0.61 (+1.44%) | 488,881 |
15 Aug 2014 | USD | 42.83 | 42.98 | 41.87 | 42.31 | 42.31 | -0.08 (-0.19%) | 381,670 |
14 Aug 2014 | USD | 42.88 | 42.94 | 42.35 | 42.39 | 42.39 | -0.405 (-0.95%) | 249,237 |
13 Aug 2014 | USD | 42.8 | 43.09 | 42.63 | 42.795 | 42.795 | +0.295 (+0.69%) | 228,336 |
12 Aug 2014 | USD | 42.76 | 43.07 | 42.08 | 42.5 | 42.5 | -0.4 (-0.93%) | 391,687 |
11 Aug 2014 | USD | 42.79 | 43.09 | 42.51 | 42.9 | 42.9 | +0.41 (+0.96%) | 243,246 |
8 Aug 2014 | USD | 42.19 | 42.85 | 42.04 | 42.49 | 42.49 | +0.74 (+1.77%) | 531,560 |
7 Aug 2014 | USD | 42.15 | 42.34 | 41.63 | 41.75 | 41.75 | -0.25 (-0.60%) | 454,610 |
6 Aug 2014 | USD | 41.79 | 42.44 | 41.73 | 42 | 42 | +0.06 (+0.14%) | 442,424 |
5 Aug 2014 | USD | 41.25 | 42.22 | 41.09 | 41.94 | 41.94 | +0.39 (+0.94%) | 477,174 |
4 Aug 2014 | USD | 41.29 | 41.65 | 40.78 | 41.55 | 41.55 | +0.43 (+1.05%) | 367,549 |
1 Aug 2014 | USD | 40.73 | 41.32 | 40.5055 | 41.12 | 41.12 | +0.39 (+0.96%) | 477,506 |
31 Jul 2014 | USD | 41.01 | 41.19 | 40.6 | 40.73 | 40.73 | -0.77 (-1.86%) | 493,044 |
30 Jul 2014 | USD | 41.12 | 41.53 | 40.62 | 41.5 | 41.5 | +0.52 (+1.27%) | 528,378 |
29 Jul 2014 | USD | 40.91 | 41.5 | 40.78 | 40.98 | 40.98 | +0.09 (+0.22%) | 605,127 |