Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2014 | USD | 77.32 | 77.94 | 77.26 | 77.94 | 31.1885 | -0.67 (-0.85%) | 218,213 |
29 Apr 2014 | USD | 78.72 | 78.89 | 78.39 | 78.61 | 31.4566 | +0.76 (+0.98%) | 259,250 |
28 Apr 2014 | USD | 77.88 | 78.01 | 77.25 | 77.85 | 31.1525 | +0.95 (+1.24%) | 239,693 |
25 Apr 2014 | USD | 77.17 | 77.42 | 76.48 | 76.9 | 30.7723 | +0.53 (+0.69%) | 1,020,877 |
24 Apr 2014 | USD | 76.14 | 76.7796 | 76.11 | 76.37 | 30.5602 | +2.54 (+3.44%) | 477,850 |
23 Apr 2014 | USD | 73.91 | 74.2 | 73.81 | 73.83 | 29.5438 | +0.1 (+0.14%) | 110,898 |
22 Apr 2014 | USD | 73.89 | 74.18 | 73.73 | 73.73 | 29.5038 | +0.21 (+0.29%) | 121,408 |
21 Apr 2014 | USD | 73.35 | 73.5799 | 73.08 | 73.52 | 29.4198 | +0.26 (+0.35%) | 95,735 |
18 Apr 2014 | USD | 73.26 | 73.26 | 73.26 | 73.26 | 29.3157 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 72.87 | 73.41 | 72.79 | 73.26 | 29.3157 | -0.33 (-0.45%) | 144,885 |
16 Apr 2014 | USD | 73.57 | 73.59 | 73.18 | 73.59 | 29.4478 | +0.42 (+0.57%) | 125,070 |
15 Apr 2014 | USD | 73.54 | 73.77 | 72.62 | 73.17 | 29.2797 | -0.57 (-0.77%) | 492,105 |
14 Apr 2014 | USD | 73.48 | 73.78 | 73.18 | 73.74 | 29.5078 | -0.01 (-0.01%) | 271,875 |
11 Apr 2014 | USD | 73.97 | 74.24 | 73.65 | 73.75 | 29.5118 | -1.04 (-1.39%) | 163,530 |
10 Apr 2014 | USD | 76.22 | 76.25 | 74.77 | 74.79 | 29.928 | -1.45 (-1.90%) | 400,065 |
9 Apr 2014 | USD | 75.85 | 76.24 | 75.51 | 76.24 | 30.5082 | +0.95 (+1.26%) | 173,130 |
8 Apr 2014 | USD | 75.6 | 75.72 | 75.25 | 75.29 | 30.1281 | -0.25 (-0.33%) | 239,258 |
7 Apr 2014 | USD | 75.99 | 76.03 | 75.44 | 75.54 | 30.2281 | -0.59 (-0.77%) | 131,565 |
4 Apr 2014 | USD | 76.19 | 76.76 | 75.95 | 76.13 | 30.4642 | -0.01 (-0.01%) | 594,702 |
3 Apr 2014 | USD | 76.21 | 76.29 | 75.73 | 76.14 | 30.4682 | -0.44 (-0.57%) | 357,147 |
2 Apr 2014 | USD | 76.32 | 76.66 | 76.08 | 76.58 | 30.6443 | -0.4 (-0.52%) | 348,615 |
1 Apr 2014 | USD | 76.69 | 77.12 | 76.65 | 76.98 | 30.8043 | +0.5 (+0.65%) | 105,170 |
31 Mar 2014 | USD | 76.05 | 76.5 | 75.93 | 76.48 | 30.6042 | -0.33 (-0.43%) | 214,215 |
28 Mar 2014 | USD | 77.22 | 77.5 | 76.79 | 76.81 | 30.7363 | +1.56 (+2.07%) | 164,305 |
27 Mar 2014 | USD | 75.69 | 75.78 | 75.06 | 75.25 | 30.112 | -0.61 (-0.80%) | 181,778 |
26 Mar 2014 | USD | 76.11 | 76.34 | 75.65 | 75.86 | 30.3561 | -0.51 (-0.67%) | 154,720 |
25 Mar 2014 | USD | 76.35 | 76.66 | 76.1 | 76.37 | 30.5602 | +0.81 (+1.07%) | 241,958 |
24 Mar 2014 | USD | 76.04 | 76.11 | 75.35 | 75.56 | 30.2361 | +0.06 (+0.08%) | 246,375 |
21 Mar 2014 | USD | 76.65 | 76.68 | 75.5 | 75.5 | 30.2121 | -1.1 (-1.44%) | 575,580 |
20 Mar 2014 | USD | 76.74 | 77.02 | 76.48 | 76.6 | 30.6523 | -0.7 (-0.91%) | 93,565 |