Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2013 | USD | 34.82 | 35.04 | 34.28 | 35.03 | 35.03 | +0.28 (+0.81%) | 797,233 |
6 Dec 2013 | USD | 34.27 | 34.8 | 34.22 | 34.75 | 34.75 | +0.78 (+2.30%) | 709,281 |
5 Dec 2013 | USD | 34.1 | 34.37 | 33.74 | 33.97 | 33.97 | +0.07 (+0.21%) | 490,425 |
4 Dec 2013 | USD | 34.46 | 34.98 | 33.3 | 33.9 | 33.9 | -0.71 (-2.05%) | 1,228,634 |
3 Dec 2013 | USD | 34.76 | 35.06 | 34.47 | 34.61 | 34.61 | -0.38 (-1.09%) | 545,726 |
2 Dec 2013 | USD | 34.9 | 35.16 | 34.51 | 34.99 | 34.99 | +0.05 (+0.14%) | 709,046 |
29 Nov 2013 | USD | 34.91 | 35.22 | 34.895 | 34.94 | 34.94 | +0.03 (+0.09%) | 155,193 |
28 Nov 2013 | USD | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 34.91 | 35.13 | 34.79 | 34.91 | 34.91 | +0.07 (+0.20%) | 405,195 |
26 Nov 2013 | USD | 34.9 | 35.14 | 34.41 | 34.84 | 34.84 | +0.02 (+0.06%) | 501,007 |
25 Nov 2013 | USD | 34.73 | 35.21 | 34.68 | 34.82 | 34.82 | +0.18 (+0.52%) | 590,258 |
22 Nov 2013 | USD | 34.47 | 34.92 | 34.45 | 34.64 | 34.64 | +0.19 (+0.55%) | 678,427 |
21 Nov 2013 | USD | 34.49 | 34.93 | 34.314 | 34.45 | 34.45 | +0.11 (+0.32%) | 927,507 |
20 Nov 2013 | USD | 34.6 | 34.81 | 34.265 | 34.34 | 34.34 | -0.17 (-0.49%) | 1,187,167 |
19 Nov 2013 | USD | 34.62 | 34.79 | 34.36 | 34.51 | 34.51 | -0.04 (-0.12%) | 1,004,871 |
18 Nov 2013 | USD | 35.17 | 35.22 | 34.44 | 34.55 | 34.55 | -0.4 (-1.14%) | 940,926 |
15 Nov 2013 | USD | 35.82 | 35.82 | 34.88 | 34.95 | 34.95 | -0.83 (-2.32%) | 1,264,508 |
14 Nov 2013 | USD | 35.23 | 36.08 | 35.22 | 35.78 | 35.78 | +0.5 (+1.42%) | 1,365,648 |
13 Nov 2013 | USD | 34.36 | 35.31 | 34.12 | 35.28 | 35.28 | +0.77 (+2.23%) | 955,455 |
12 Nov 2013 | USD | 34.5 | 35.19 | 34.275 | 34.51 | 34.51 | 0.0 (0.0%) | 1,412,071 |
11 Nov 2013 | USD | 34.26 | 34.67 | 33.851 | 34.51 | 34.51 | +0.17 (+0.50%) | 845,648 |
8 Nov 2013 | USD | 32.89 | 34.42 | 32.65 | 34.34 | 34.34 | +1.39 (+4.22%) | 1,677,300 |
7 Nov 2013 | USD | 33.49 | 33.87 | 32.77 | 32.95 | 32.95 | -0.64 (-1.91%) | 1,939,957 |
6 Nov 2013 | USD | 32.08 | 33.84 | 32 | 33.59 | 33.59 | +2.62 (+8.46%) | 3,302,208 |
5 Nov 2013 | USD | 31.01 | 31.32 | 30.85 | 30.97 | 30.97 | -0.22 (-0.71%) | 835,616 |
4 Nov 2013 | USD | 30.97 | 31.32 | 30.97 | 31.19 | 31.19 | +0.23 (+0.74%) | 934,759 |
1 Nov 2013 | USD | 30.99 | 31.29 | 30.26 | 30.96 | 30.96 | -0.06 (-0.19%) | 2,854,622 |
31 Oct 2013 | USD | 31.19 | 31.37 | 30.85 | 31.02 | 31.02 | -0.17 (-0.55%) | 988,717 |
30 Oct 2013 | USD | 31.19 | 31.79 | 30.83 | 31.19 | 31.19 | -0.03 (-0.10%) | 1,351,125 |
29 Oct 2013 | USD | 30.95 | 31.26 | 30.82 | 31.22 | 31.22 | +0.22 (+0.71%) | 1,387,029 |