Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2014 | USD | 34.41 | 34.76 | 33.88 | 34.72 | 27.6653 | +0.43 (+1.25%) | 187,889 |
6 May 2014 | USD | 34.71 | 34.96 | 34.22 | 34.29 | 27.3227 | -0.57 (-1.64%) | 175,942 |
5 May 2014 | USD | 34.96 | 35.24 | 34.59 | 34.86 | 27.7769 | -0.335 (-0.95%) | 171,147 |
2 May 2014 | USD | 34.83 | 35.55 | 34.67 | 35.195 | 28.0438 | +0.355 (+1.02%) | 187,984 |
1 May 2014 | USD | 35.64 | 35.67 | 34.74 | 34.84 | 27.761 | -1.02 (-2.84%) | 252,331 |
30 Apr 2014 | USD | 35.85 | 36.11 | 35.21 | 35.86 | 28.5737 | +0.05 (+0.14%) | 296,937 |
29 Apr 2014 | USD | 33.2 | 36.38 | 33.12 | 35.81 | 28.5339 | +3.51 (+10.87%) | 574,878 |
28 Apr 2014 | USD | 32.08 | 32.49 | 31.57 | 32.3 | 25.7371 | +0.47 (+1.48%) | 257,987 |
25 Apr 2014 | USD | 32.99 | 33 | 31.71 | 31.83 | 25.3625 | -1.2 (-3.63%) | 232,123 |
24 Apr 2014 | USD | 33.17 | 33.17 | 32.53 | 33.03 | 26.3187 | +0.04 (+0.12%) | 230,078 |
23 Apr 2014 | USD | 32.85 | 33.16 | 32.61 | 32.99 | 26.2869 | +0.08 (+0.24%) | 162,392 |
22 Apr 2014 | USD | 32.76 | 32.92 | 32.42 | 32.91 | 26.2231 | +0.29 (+0.89%) | 395,230 |
21 Apr 2014 | USD | 32.86 | 32.86 | 32.26 | 32.62 | 25.992 | -0.14 (-0.43%) | 212,965 |
18 Apr 2014 | USD | 32.76 | 32.76 | 32.76 | 32.76 | 26.1036 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 32.69 | 33.09 | 32.538 | 32.76 | 26.1036 | -0.04 (-0.12%) | 198,874 |
16 Apr 2014 | USD | 31.66 | 32.92 | 31.62 | 32.8 | 26.1355 | +1.26 (+3.99%) | 197,494 |
15 Apr 2014 | USD | 31.67 | 31.8 | 30.8 | 31.54 | 25.1315 | +0.09 (+0.29%) | 354,797 |
14 Apr 2014 | USD | 31.92 | 31.95 | 31.18 | 31.45 | 25.0598 | -0.17 (-0.54%) | 362,239 |
11 Apr 2014 | USD | 32.14 | 32.58 | 31.19 | 31.62 | 25.1952 | -0.78 (-2.41%) | 378,349 |
10 Apr 2014 | USD | 32.71 | 32.83 | 31.77 | 32.4 | 25.8167 | -0.24 (-0.74%) | 263,159 |
9 Apr 2014 | USD | 32.69 | 32.84 | 32.34 | 32.64 | 26.008 | +0.08 (+0.25%) | 235,316 |
8 Apr 2014 | USD | 31.88 | 32.78 | 31.88 | 32.56 | 25.9442 | +0.62 (+1.94%) | 236,217 |
7 Apr 2014 | USD | 32.51 | 32.89 | 31.67 | 31.94 | 25.4502 | -0.67 (-2.05%) | 146,636 |
4 Apr 2014 | USD | 34 | 34 | 32.54 | 32.61 | 25.9841 | -1.23 (-3.63%) | 177,962 |
3 Apr 2014 | USD | 34.05 | 34.05 | 33.5 | 33.84 | 26.9641 | -0.26 (-0.76%) | 248,581 |
2 Apr 2014 | USD | 34.17 | 34.33 | 33.95 | 34.1 | 27.1713 | -0.05 (-0.15%) | 436,844 |
1 Apr 2014 | USD | 33.18 | 34.33 | 32.91 | 34.15 | 27.2112 | +0.95 (+2.86%) | 254,314 |
31 Mar 2014 | USD | 33.35 | 33.375 | 32.97 | 33.2 | 26.4542 | +0.08 (+0.24%) | 295,084 |
28 Mar 2014 | USD | 33.23 | 34.04 | 32.905 | 33.12 | 26.3904 | -0.17 (-0.51%) | 231,297 |
27 Mar 2014 | USD | 33.35 | 33.5728 | 33.06 | 33.29 | 26.5259 | -0.06 (-0.18%) | 162,854 |