Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2014 | USD | 54.68 | 54.74 | 54.45 | 54.66 | 54.66 | +0.12 (+0.22%) | 75,400 |
5 Jun 2014 | USD | 54.64 | 54.7 | 54.18 | 54.54 | 54.54 | -0.07 (-0.13%) | 113,400 |
4 Jun 2014 | USD | 54 | 54.78 | 53.92 | 54.61 | 54.61 | +0.48 (+0.89%) | 159,200 |
3 Jun 2014 | USD | 53.88 | 54.14 | 53.88 | 54.13 | 54.13 | +0.03 (+0.06%) | 154,100 |
2 Jun 2014 | USD | 54.12 | 54.37 | 53.91 | 54.1 | 54.1 | -0.11 (-0.20%) | 241,700 |
30 May 2014 | USD | 54.08 | 54.41 | 53.76 | 54.21 | 54.21 | -0.07 (-0.13%) | 343,700 |
29 May 2014 | USD | 54.46 | 54.61 | 54.03 | 54.28 | 54.28 | +0.01 (+0.02%) | 127,800 |
28 May 2014 | USD | 54.75 | 54.86 | 54.18 | 54.27 | 54.27 | -0.46 (-0.84%) | 152,400 |
27 May 2014 | USD | 54.56 | 55.09 | 54.52 | 54.73 | 54.73 | +0.42 (+0.77%) | 248,700 |
26 May 2014 | USD | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 54.21 | 54.35 | 54.12 | 54.31 | 54.31 | +0.11 (+0.20%) | 260,200 |
22 May 2014 | USD | 54.15 | 54.4 | 54.05 | 54.2 | 54.2 | +0.11 (+0.20%) | 235,500 |
21 May 2014 | USD | 54.1 | 54.19 | 53.93 | 54.09 | 54.09 | +0.01 (+0.02%) | 212,900 |
20 May 2014 | USD | 54.9 | 54.9 | 53.88 | 54.08 | 54.08 | -0.92 (-1.67%) | 152,400 |
19 May 2014 | USD | 55.19 | 55.19 | 54.99 | 55 | 55 | -0.18 (-0.33%) | 149,100 |
16 May 2014 | USD | 55.03 | 55.18 | 54.77 | 55.18 | 55.18 | +0.07 (+0.13%) | 113,600 |
15 May 2014 | USD | 55.14 | 55.18 | 55 | 55.11 | 55.11 | -0.09 (-0.16%) | 140,400 |
14 May 2014 | USD | 54.77 | 55.3 | 54.77 | 55.2 | 55.2 | +0.33 (+0.60%) | 190,800 |
13 May 2014 | USD | 54.87 | 54.9 | 54.68 | 54.87 | 54.87 | +0.01 (+0.02%) | 116,000 |
12 May 2014 | USD | 54.88 | 55.12 | 54.76 | 54.86 | 54.86 | +0.21 (+0.38%) | 132,000 |
9 May 2014 | USD | 54.4 | 54.88 | 54.4 | 54.65 | 54.65 | -0.09 (-0.16%) | 204,100 |
8 May 2014 | USD | 54.15 | 54.99 | 53.82 | 54.74 | 54.74 | +0.72 (+1.33%) | 194,300 |
7 May 2014 | USD | 54.46 | 54.67 | 53.81 | 54.02 | 54.02 | -0.83 (-1.51%) | 355,100 |
6 May 2014 | USD | 54.94 | 54.98 | 54.39 | 54.85 | 54.85 | -0.12 (-0.22%) | 362,900 |
5 May 2014 | USD | 54.7 | 55.07 | 54.7 | 54.97 | 54.97 | +0.16 (+0.29%) | 119,700 |
2 May 2014 | USD | 55.02 | 55.03 | 54.75 | 54.81 | 54.81 | -0.23 (-0.42%) | 169,800 |
1 May 2014 | USD | 54.76 | 55.04 | 54.66 | 55.04 | 55.04 | +0.15 (+0.27%) | 203,000 |
30 Apr 2014 | USD | 54.74 | 54.99 | 54.74 | 54.89 | 54.89 | -0.04 (-0.07%) | 147,600 |
29 Apr 2014 | USD | 55.09 | 55.22 | 54.9 | 54.93 | 54.93 | +0.07 (+0.13%) | 129,300 |
28 Apr 2014 | USD | 55.08 | 55.08 | 54.44 | 54.86 | 54.86 | +0.14 (+0.26%) | 206,200 |