Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2014 | USD | 23.61 | 24.22 | 23.21 | 23.93 | 23.93 | +0.78 (+3.37%) | 3,487,210 |
4 Nov 2014 | USD | 24.4 | 24.4 | 23.07 | 23.15 | 23.15 | -1.6 (-6.46%) | 5,259,340 |
3 Nov 2014 | USD | 25.15 | 25.81 | 24.66 | 24.75 | 24.75 | -0.4 (-1.59%) | 3,597,307 |
31 Oct 2014 | USD | 24.79 | 25.24 | 23.95 | 25.15 | 25.15 | +0.17 (+0.68%) | 4,280,756 |
30 Oct 2014 | USD | 25.24 | 26.675 | 24.56 | 24.98 | 24.98 | -0.25 (-0.99%) | 2,943,382 |
29 Oct 2014 | USD | 24.92 | 25.77 | 24.64 | 25.23 | 25.23 | +0.53 (+2.15%) | 5,242,923 |
28 Oct 2014 | USD | 23.82 | 24.75 | 23.55 | 24.7 | 24.7 | +0.67 (+2.79%) | 3,373,361 |
27 Oct 2014 | USD | 25.09 | 25.1899 | 23.82 | 24.03 | 24.03 | -1.55 (-6.06%) | 2,853,865 |
24 Oct 2014 | USD | 25.64 | 25.69 | 25 | 25.58 | 25.58 | -0.13 (-0.51%) | 1,766,305 |
23 Oct 2014 | USD | 25.4 | 26 | 25.03 | 25.71 | 25.71 | +0.7 (+2.80%) | 1,790,104 |
22 Oct 2014 | USD | 25.79 | 26.3 | 25 | 25.01 | 25.01 | -0.66 (-2.57%) | 2,590,326 |
21 Oct 2014 | USD | 25.1 | 25.685 | 24.94 | 25.67 | 25.67 | +0.86 (+3.47%) | 3,175,781 |
20 Oct 2014 | USD | 24.74 | 25.21 | 24.25 | 24.81 | 24.81 | +0.06 (+0.24%) | 2,775,850 |
17 Oct 2014 | USD | 25.16 | 26.01 | 24.48 | 24.75 | 24.75 | +0.2 (+0.81%) | 3,949,270 |
16 Oct 2014 | USD | 23.35 | 24.79 | 22.9764 | 24.55 | 24.55 | +0.58 (+2.42%) | 4,238,543 |
15 Oct 2014 | USD | 23.05 | 24.18 | 22.33 | 23.97 | 23.97 | +0.46 (+1.96%) | 5,784,210 |
14 Oct 2014 | USD | 24.96 | 25.01 | 23.41 | 23.51 | 23.51 | -1.14 (-4.62%) | 4,803,771 |
13 Oct 2014 | USD | 27 | 27.46 | 24.58 | 24.65 | 24.65 | -2.33 (-8.64%) | 5,300,470 |
10 Oct 2014 | USD | 27.94 | 27.94 | 26.75 | 26.98 | 26.98 | -1.11 (-3.95%) | 3,658,270 |
9 Oct 2014 | USD | 29.56 | 29.56 | 28.04 | 28.09 | 28.09 | -1.55 (-5.23%) | 2,704,753 |
8 Oct 2014 | USD | 30.24 | 30.26 | 28.91 | 29.64 | 29.64 | -0.76 (-2.50%) | 3,409,550 |
7 Oct 2014 | USD | 30.39 | 31.37 | 30.31 | 30.4 | 30.4 | -0.16 (-0.52%) | 2,912,436 |
6 Oct 2014 | USD | 30.75 | 31.12 | 30.24 | 30.56 | 30.56 | -0.09 (-0.29%) | 2,949,984 |
3 Oct 2014 | USD | 31.32 | 31.37 | 30.38 | 30.65 | 30.65 | -0.48 (-1.54%) | 2,778,786 |
2 Oct 2014 | USD | 31.87 | 31.88 | 30.79 | 31.13 | 31.13 | -0.93 (-2.90%) | 3,146,021 |
1 Oct 2014 | USD | 32.85 | 33.24 | 31.91 | 32.06 | 32.06 | -0.81 (-2.46%) | 2,512,795 |
30 Sep 2014 | USD | 33.46 | 34.1 | 32.705 | 32.87 | 32.87 | -0.6 (-1.79%) | 1,837,553 |
29 Sep 2014 | USD | 33.16 | 33.59 | 32.86 | 33.47 | 33.47 | -0.16 (-0.48%) | 1,612,901 |
26 Sep 2014 | USD | 32.94 | 33.79 | 32.72 | 33.63 | 33.63 | +0.69 (+2.09%) | 1,146,619 |
25 Sep 2014 | USD | 33.4 | 33.48 | 32.6 | 32.94 | 32.94 | -0.5 (-1.50%) | 1,205,616 |