Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2014 | USD | 34.58 | 34.59 | 32.96 | 33.05 | 33.05 | -1.22 (-3.56%) | 152,757 |
21 Oct 2014 | USD | 34.3 | 34.74 | 34.06 | 34.27 | 34.27 | +0.5 (+1.48%) | 94,865 |
20 Oct 2014 | USD | 33.63 | 33.77 | 32.85 | 33.77 | 33.77 | +0.29 (+0.87%) | 96,369 |
17 Oct 2014 | USD | 33.48 | 34.4 | 33.28 | 33.48 | 33.48 | +0.77 (+2.35%) | 157,482 |
16 Oct 2014 | USD | 31.04 | 32.96 | 30.54 | 32.71 | 32.71 | +1.35 (+4.30%) | 223,729 |
15 Oct 2014 | USD | 30.29 | 31.52 | 29.8134 | 31.36 | 31.36 | +0.38 (+1.23%) | 295,868 |
14 Oct 2014 | USD | 32.5 | 32.51 | 30.93 | 30.98 | 30.98 | -1.5 (-4.62%) | 268,603 |
13 Oct 2014 | USD | 32.84 | 32.97 | 32.43 | 32.48 | 32.48 | -0.38 (-1.16%) | 123,057 |
10 Oct 2014 | USD | 32.85 | 33.5499 | 32.41 | 32.86 | 32.86 | -0.32 (-0.96%) | 219,652 |
9 Oct 2014 | USD | 34.5 | 34.5 | 33.03 | 33.18 | 33.18 | -1.23 (-3.57%) | 281,927 |
8 Oct 2014 | USD | 34.5 | 34.57 | 33.4 | 34.41 | 34.41 | -0.16 (-0.46%) | 263,214 |
7 Oct 2014 | USD | 35.16 | 35.42 | 34.51 | 34.57 | 34.57 | -0.62 (-1.76%) | 108,060 |
6 Oct 2014 | USD | 35.48 | 35.916 | 34.96 | 35.19 | 35.19 | -0.04 (-0.11%) | 74,422 |
3 Oct 2014 | USD | 35.31 | 35.52 | 34.85 | 35.23 | 35.23 | +0.09 (+0.26%) | 129,714 |
2 Oct 2014 | USD | 35.5 | 35.5 | 34.14 | 35.14 | 35.14 | -0.26 (-0.73%) | 208,273 |
1 Oct 2014 | USD | 36.46 | 36.46 | 35.319 | 35.4 | 35.4 | -0.7 (-1.94%) | 111,461 |
30 Sep 2014 | USD | 36.3 | 36.34 | 35.67 | 36.1 | 36.1 | -0.08 (-0.22%) | 91,709 |
29 Sep 2014 | USD | 36.03 | 36.34 | 35.61 | 36.18 | 36.18 | +0.2 (+0.56%) | 109,046 |
26 Sep 2014 | USD | 35.4 | 36.08 | 35.25 | 35.98 | 35.98 | +0.58 (+1.64%) | 106,683 |
25 Sep 2014 | USD | 36.34 | 36.34 | 35.37 | 35.4 | 35.4 | -0.76 (-2.10%) | 150,694 |
24 Sep 2014 | USD | 36.18 | 36.4 | 35.33 | 36.16 | 36.16 | -0.13 (-0.36%) | 153,135 |
23 Sep 2014 | USD | 36.79 | 36.79 | 36.11 | 36.29 | 36.29 | -0.31 (-0.85%) | 115,124 |
22 Sep 2014 | USD | 37.63 | 37.63 | 36.51 | 36.6 | 36.6 | -0.98 (-2.61%) | 119,513 |
19 Sep 2014 | USD | 37.8 | 37.98 | 37.4 | 37.58 | 37.58 | -0.16 (-0.42%) | 95,890 |
18 Sep 2014 | USD | 38.32 | 38.49 | 37.536 | 37.74 | 37.74 | -0.58 (-1.51%) | 99,934 |
17 Sep 2014 | USD | 38.91 | 38.91 | 38.08 | 38.32 | 38.32 | -0.35 (-0.91%) | 103,228 |
16 Sep 2014 | USD | 38.37 | 38.82 | 38.3 | 38.67 | 38.67 | +0.4 (+1.05%) | 53,215 |
15 Sep 2014 | USD | 37.91 | 38.4302 | 37.665 | 38.27 | 38.27 | +0.38 (+1.00%) | 53,307 |
12 Sep 2014 | USD | 38.35 | 38.35 | 37.84 | 37.89 | 37.89 | -0.66 (-1.71%) | 92,385 |
11 Sep 2014 | USD | 38.48 | 38.55 | 37.93 | 38.55 | 38.55 | -0.23 (-0.59%) | 79,955 |