Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | USD | 25.16 | 26.01 | 24.48 | 24.75 | 247.5 | +0.2 (+0.81%) | 3,949,270 |
16 Oct 2014 | USD | 23.35 | 24.79 | 22.9764 | 24.55 | 245.5 | +0.58 (+2.42%) | 4,238,543 |
15 Oct 2014 | USD | 23.05 | 24.18 | 22.33 | 23.97 | 239.7 | +0.46 (+1.96%) | 5,784,210 |
14 Oct 2014 | USD | 24.96 | 25.01 | 23.41 | 23.51 | 235.1 | -1.14 (-4.62%) | 4,803,771 |
13 Oct 2014 | USD | 27 | 27.46 | 24.58 | 24.65 | 246.5 | -2.33 (-8.64%) | 5,300,470 |
10 Oct 2014 | USD | 27.94 | 27.94 | 26.75 | 26.98 | 269.8 | -1.11 (-3.95%) | 3,658,270 |
9 Oct 2014 | USD | 29.56 | 29.56 | 28.04 | 28.09 | 280.9 | -1.55 (-5.23%) | 2,704,753 |
8 Oct 2014 | USD | 30.24 | 30.26 | 28.91 | 29.64 | 296.4 | -0.76 (-2.50%) | 3,409,550 |
7 Oct 2014 | USD | 30.39 | 31.37 | 30.31 | 30.4 | 304 | -0.16 (-0.52%) | 2,912,436 |
6 Oct 2014 | USD | 30.75 | 31.12 | 30.24 | 30.56 | 305.6 | -0.09 (-0.29%) | 2,949,984 |
3 Oct 2014 | USD | 31.32 | 31.37 | 30.38 | 30.65 | 306.5 | -0.48 (-1.54%) | 2,778,786 |
2 Oct 2014 | USD | 31.87 | 31.88 | 30.79 | 31.13 | 311.3 | -0.93 (-2.90%) | 3,146,021 |
1 Oct 2014 | USD | 32.85 | 33.24 | 31.91 | 32.06 | 320.6 | -0.81 (-2.46%) | 2,512,795 |
30 Sep 2014 | USD | 33.46 | 34.1 | 32.705 | 32.87 | 328.7 | -0.6 (-1.79%) | 1,837,553 |
29 Sep 2014 | USD | 33.16 | 33.59 | 32.86 | 33.47 | 334.7 | -0.16 (-0.48%) | 1,612,901 |
26 Sep 2014 | USD | 32.94 | 33.79 | 32.72 | 33.63 | 336.3 | +0.69 (+2.09%) | 1,146,619 |
25 Sep 2014 | USD | 33.4 | 33.48 | 32.6 | 32.94 | 329.4 | -0.5 (-1.50%) | 1,205,616 |
24 Sep 2014 | USD | 33.18 | 33.67 | 32.61 | 33.44 | 334.4 | +0.26 (+0.78%) | 1,774,102 |
23 Sep 2014 | USD | 32.84 | 33.215 | 32.61 | 33.18 | 331.8 | +0.34 (+1.04%) | 2,452,182 |
22 Sep 2014 | USD | 33.4 | 33.4 | 32.51 | 32.84 | 328.4 | -0.66 (-1.97%) | 1,505,832 |
19 Sep 2014 | USD | 34.08 | 34.27 | 33.38 | 33.5 | 335 | -0.43 (-1.27%) | 2,028,082 |
18 Sep 2014 | USD | 33.92 | 34.24 | 33.66 | 33.93 | 339.3 | +0.14 (+0.41%) | 1,163,922 |
17 Sep 2014 | USD | 34.34 | 34.42 | 33.59 | 33.79 | 337.9 | -0.42 (-1.23%) | 1,590,860 |
16 Sep 2014 | USD | 33.18 | 34.31 | 33.18 | 34.21 | 342.1 | +1.03 (+3.10%) | 2,286,390 |
15 Sep 2014 | USD | 32.85 | 33.34 | 32.61 | 33.18 | 331.8 | +0.29 (+0.88%) | 1,197,384 |
12 Sep 2014 | USD | 33.34 | 33.48 | 32.63 | 32.89 | 328.9 | -0.56 (-1.67%) | 2,480,518 |
11 Sep 2014 | USD | 32.95 | 33.45 | 32.4 | 33.45 | 334.5 | +0.15 (+0.45%) | 2,921,056 |
10 Sep 2014 | USD | 33.61 | 33.71 | 33.04 | 33.3 | 333 | -0.22 (-0.66%) | 1,973,736 |
9 Sep 2014 | USD | 33.57 | 33.99 | 33.22 | 33.52 | 335.2 | -0.05 (-0.15%) | 1,468,909 |
8 Sep 2014 | USD | 34.32 | 34.36 | 33.35 | 33.57 | 335.7 | -0.97 (-2.81%) | 1,781,099 |