Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | USD | 37.63 | 38.02 | 36.78 | 36.97 | 29.4582 | -0.48 (-1.28%) | 173,936 |
16 Jul 2013 | USD | 37.85 | 37.86 | 37.01 | 37.45 | 29.8406 | -0.27 (-0.72%) | 169,066 |
15 Jul 2013 | USD | 37.56 | 37.75 | 37.49 | 37.72 | 30.0558 | +0.31 (+0.83%) | 178,361 |
12 Jul 2013 | USD | 37.75 | 37.75 | 37.2 | 37.41 | 29.8088 | -0.42 (-1.11%) | 188,909 |
11 Jul 2013 | USD | 38.36 | 38.36 | 37.75 | 37.83 | 30.1434 | -0.08 (-0.21%) | 136,155 |
10 Jul 2013 | USD | 37.97 | 38.27 | 37.65 | 37.91 | 30.2072 | -0.02 (-0.05%) | 133,913 |
9 Jul 2013 | USD | 37.44 | 38.09 | 37.27 | 37.93 | 30.2231 | +0.6 (+1.61%) | 288,072 |
8 Jul 2013 | USD | 40.49 | 40.79 | 37.29 | 37.33 | 29.745 | -3.16 (-7.80%) | 751,423 |
5 Jul 2013 | USD | 39.18 | 40.55 | 38.81 | 40.49 | 32.2629 | +2.02 (+5.25%) | 182,533 |
4 Jul 2013 | USD | 38.47 | 38.47 | 38.47 | 38.47 | 30.6534 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 38.07 | 38.6 | 38 | 38.47 | 30.6534 | +0.23 (+0.60%) | 77,245 |
2 Jul 2013 | USD | 38.11 | 38.484 | 37.93 | 38.24 | 30.4701 | +0.05 (+0.13%) | 236,639 |
1 Jul 2013 | USD | 37.43 | 38.606 | 37.3 | 38.19 | 30.4303 | +0.91 (+2.44%) | 306,284 |
28 Jun 2013 | USD | 36.93 | 37.39 | 36.35 | 37.28 | 29.7052 | +0.43 (+1.17%) | 1,311,555 |
27 Jun 2013 | USD | 36.04 | 37.07 | 35.78 | 36.85 | 29.3625 | +1.17 (+3.28%) | 189,581 |
26 Jun 2013 | USD | 35.27 | 36.3 | 34.84 | 35.68 | 28.4303 | +0.73 (+2.09%) | 323,084 |
25 Jun 2013 | USD | 35.6 | 35.704 | 34.66 | 34.95 | 27.8486 | -0.15 (-0.43%) | 283,961 |
24 Jun 2013 | USD | 35.01 | 35.38 | 34.7 | 35.1 | 27.9681 | -0.18 (-0.51%) | 195,589 |
21 Jun 2013 | USD | 35.07 | 35.38 | 34.77 | 35.28 | 28.1116 | +0.37 (+1.06%) | 292,667 |
20 Jun 2013 | USD | 34.86 | 35.24 | 34.64 | 34.91 | 27.8167 | -0.42 (-1.19%) | 195,804 |
19 Jun 2013 | USD | 35.17 | 35.778 | 35.15 | 35.33 | 28.1514 | +0.16 (+0.45%) | 157,582 |
18 Jun 2013 | USD | 35.17 | 35.5 | 34.96 | 35.17 | 28.0239 | +0.18 (+0.51%) | 173,273 |
17 Jun 2013 | USD | 34.15 | 35.55 | 33.66 | 34.99 | 27.8805 | +1.33 (+3.95%) | 366,308 |
14 Jun 2013 | USD | 34.09 | 34.35 | 33.5 | 33.66 | 26.8207 | -0.43 (-1.26%) | 182,051 |
13 Jun 2013 | USD | 33.81 | 34.24 | 33.61 | 34.09 | 27.1633 | +0.37 (+1.10%) | 159,588 |
12 Jun 2013 | USD | 34.29 | 34.44 | 33.62 | 33.72 | 26.8685 | -0.2 (-0.59%) | 182,198 |
11 Jun 2013 | USD | 33.56 | 34.2 | 33.55 | 33.92 | 27.0279 | -0.07 (-0.21%) | 117,128 |
10 Jun 2013 | USD | 33.76 | 34.27 | 33.37 | 33.99 | 27.0837 | +0.89 (+2.69%) | 192,457 |
7 Jun 2013 | USD | 33.24 | 33.36 | 32.53 | 33.1 | 26.3745 | +0.16 (+0.49%) | 115,355 |
6 Jun 2013 | USD | 31.97 | 32.97 | 31.81 | 32.94 | 26.247 | +0.9 (+2.81%) | 308,198 |