Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2014 | USD | 34.55 | 35.05 | 34.5 | 34.81 | 34.81 | +0.48 (+1.40%) | 1,643,341 |
12 Aug 2014 | USD | 33.84 | 34.635 | 33.66 | 34.33 | 34.33 | +0.33 (+0.97%) | 2,379,453 |
11 Aug 2014 | USD | 34.27 | 34.41 | 33.93 | 34 | 34 | 0.0 (0.0%) | 890,648 |
8 Aug 2014 | USD | 33.3 | 34.045 | 33.26 | 34 | 34 | +0.69 (+2.07%) | 1,615,673 |
7 Aug 2014 | USD | 33.91 | 34.18 | 33.19 | 33.31 | 33.31 | -0.37 (-1.10%) | 1,148,043 |
6 Aug 2014 | USD | 33.41 | 34.47 | 33.34 | 33.68 | 33.68 | +0.06 (+0.18%) | 1,779,973 |
5 Aug 2014 | USD | 34.7 | 34.75 | 33.41 | 33.62 | 33.62 | -1.16 (-3.34%) | 2,584,602 |
4 Aug 2014 | USD | 34.44 | 34.9 | 33.97 | 34.78 | 34.78 | +0.47 (+1.37%) | 1,968,079 |
1 Aug 2014 | USD | 33.53 | 34.51 | 33.3 | 34.31 | 34.31 | +0.71 (+2.11%) | 2,882,416 |
31 Jul 2014 | USD | 34.17 | 34.49 | 33.08 | 33.6 | 33.6 | -0.89 (-2.58%) | 3,469,865 |
30 Jul 2014 | USD | 34.8 | 34.89 | 34.48 | 34.49 | 34.49 | -0.06 (-0.17%) | 1,651,459 |
29 Jul 2014 | USD | 35.07 | 35.17 | 34.55 | 34.55 | 34.55 | -0.51 (-1.45%) | 1,452,254 |
28 Jul 2014 | USD | 35.2 | 35.21 | 34.63 | 35.06 | 35.06 | -0.08 (-0.23%) | 980,592 |
25 Jul 2014 | USD | 35.78 | 35.89 | 35.1 | 35.14 | 35.14 | -0.75 (-2.09%) | 1,619,997 |
24 Jul 2014 | USD | 35.8 | 36.25 | 35.55 | 35.89 | 35.89 | +0.34 (+0.96%) | 1,330,087 |
23 Jul 2014 | USD | 35.65 | 35.67 | 34.9801 | 35.55 | 35.55 | 0.0 (0.0%) | 2,129,805 |
22 Jul 2014 | USD | 35.93 | 35.95 | 35.495 | 35.55 | 35.55 | -0.06 (-0.17%) | 1,675,972 |
21 Jul 2014 | USD | 36 | 36.22 | 35.44 | 35.61 | 35.61 | -0.42 (-1.17%) | 1,743,098 |
18 Jul 2014 | USD | 36.08 | 36.34 | 35.7 | 36.03 | 36.03 | +0.05 (+0.14%) | 1,366,723 |
17 Jul 2014 | USD | 36.67 | 37.05 | 35.95 | 35.98 | 35.98 | -0.71 (-1.94%) | 1,709,965 |
16 Jul 2014 | USD | 36.23 | 36.7 | 36.12 | 36.69 | 36.69 | +0.8 (+2.23%) | 1,842,888 |
15 Jul 2014 | USD | 35.66 | 36.32 | 35.57 | 35.89 | 35.89 | -0.3 (-0.83%) | 1,722,556 |
14 Jul 2014 | USD | 35.52 | 36.24 | 35.52 | 36.19 | 36.19 | +0.82 (+2.32%) | 1,368,698 |
11 Jul 2014 | USD | 36.04 | 36.11 | 35.02 | 35.37 | 35.37 | -0.81 (-2.24%) | 2,144,327 |
10 Jul 2014 | USD | 35.4 | 36.53 | 35.07 | 36.18 | 36.18 | +0.27 (+0.75%) | 2,500,213 |
9 Jul 2014 | USD | 35.54 | 35.95 | 35.4 | 35.91 | 35.91 | +0.47 (+1.33%) | 941,267 |
8 Jul 2014 | USD | 35.57 | 35.62 | 35.09 | 35.44 | 35.44 | -0.2 (-0.56%) | 1,264,839 |
7 Jul 2014 | USD | 35.96 | 36 | 35.54 | 35.64 | 35.64 | -0.46 (-1.27%) | 1,321,027 |
4 Jul 2014 | USD | 36.1 | 36.1 | 36.1 | 36.1 | 36.1 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 36.17 | 36.33 | 35.775 | 36.1 | 36.1 | +0.13 (+0.36%) | 1,019,639 |