Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2014 | USD | 32.6 | 33.09 | 32.5 | 32.83 | 328.3 | +0.27 (+0.83%) | 1,124,714 |
1 May 2014 | USD | 33.01 | 33.15 | 32.39 | 32.56 | 325.6 | -0.36 (-1.09%) | 2,167,428 |
30 Apr 2014 | USD | 32.39 | 32.95 | 31.89 | 32.92 | 329.2 | +0.43 (+1.32%) | 1,810,275 |
29 Apr 2014 | USD | 32.66 | 33.14 | 32.46 | 32.49 | 324.9 | -0.02 (-0.06%) | 1,851,533 |
28 Apr 2014 | USD | 32.76 | 33.108 | 32.17 | 32.51 | 325.1 | -0.04 (-0.12%) | 2,784,310 |
25 Apr 2014 | USD | 33.16 | 33.71 | 32.34 | 32.55 | 325.5 | +0.01 (+0.03%) | 3,700,891 |
24 Apr 2014 | USD | 32.9 | 33.05 | 32.19 | 32.54 | 325.4 | -0.18 (-0.55%) | 2,487,412 |
23 Apr 2014 | USD | 32 | 32.88 | 31.72 | 32.72 | 327.2 | +0.17 (+0.52%) | 2,079,690 |
22 Apr 2014 | USD | 32.57 | 32.91 | 32.07 | 32.55 | 325.5 | -0.14 (-0.43%) | 2,371,318 |
21 Apr 2014 | USD | 31.3 | 32.72 | 31.17 | 32.69 | 326.9 | +1.39 (+4.44%) | 3,499,805 |
18 Apr 2014 | USD | 31.3 | 31.3 | 31.3 | 31.3 | 313 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 31.9 | 32.295 | 31.27 | 31.3 | 313 | -0.33 (-1.04%) | 3,017,327 |
16 Apr 2014 | USD | 31.1511 | 31.71 | 31.1511 | 31.63 | 316.3 | +0.06 (+0.19%) | 2,115,184 |
15 Apr 2014 | USD | 30.8 | 31.625 | 30.71 | 31.57 | 315.7 | +0.81 (+2.63%) | 2,339,918 |
14 Apr 2014 | USD | 30.23 | 30.96 | 29.92 | 30.76 | 307.6 | +0.93 (+3.12%) | 1,774,486 |
11 Apr 2014 | USD | 30.04 | 30.25 | 29.76 | 29.83 | 298.3 | -0.48 (-1.58%) | 2,003,427 |
10 Apr 2014 | USD | 31.22 | 31.48 | 30.22 | 30.31 | 303.1 | -0.91 (-2.91%) | 1,655,667 |
9 Apr 2014 | USD | 30.65 | 31.33 | 30.35 | 31.22 | 312.2 | +0.8 (+2.63%) | 2,084,680 |
8 Apr 2014 | USD | 29.76 | 30.435 | 29.73 | 30.42 | 304.2 | +0.68 (+2.29%) | 1,898,734 |
7 Apr 2014 | USD | 30.5 | 30.63 | 29.62 | 29.74 | 297.4 | -0.91 (-2.97%) | 1,794,128 |
4 Apr 2014 | USD | 31 | 31.41 | 30.53 | 30.65 | 306.5 | -0.05 (-0.16%) | 1,537,090 |
3 Apr 2014 | USD | 30.92 | 30.96 | 30.36 | 30.7 | 307 | -0.18 (-0.58%) | 2,222,998 |
2 Apr 2014 | USD | 30.45 | 30.98 | 30.34 | 30.88 | 308.8 | +0.3 (+0.98%) | 2,337,956 |
1 Apr 2014 | USD | 30.77 | 30.84 | 30.2 | 30.58 | 305.8 | -0.18 (-0.59%) | 1,938,934 |
31 Mar 2014 | USD | 30.35 | 30.82 | 30.3 | 30.76 | 307.6 | +0.53 (+1.75%) | 2,068,340 |
28 Mar 2014 | USD | 29.6 | 30.94 | 29.57 | 30.23 | 302.3 | +0.88 (+3.00%) | 3,650,604 |
27 Mar 2014 | USD | 29.11 | 29.795 | 29 | 29.35 | 293.5 | +0.33 (+1.14%) | 1,149,426 |
26 Mar 2014 | USD | 29.77 | 29.81 | 29 | 29.02 | 290.2 | -0.51 (-1.73%) | 1,436,378 |
25 Mar 2014 | USD | 29.18 | 29.775 | 29.1103 | 29.53 | 295.3 | +0.44 (+1.51%) | 1,883,801 |
24 Mar 2014 | USD | 29.57 | 29.9 | 28.97 | 29.09 | 290.9 | -0.29 (-0.99%) | 2,102,213 |