Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2014 | USD | 45.12 | 45.25 | 44.55 | 44.8 | 44.8 | -0.25 (-0.55%) | 452,800 |
14 Mar 2014 | USD | 44.53 | 46.05 | 44.5 | 45.05 | 45.05 | +0.55 (+1.24%) | 441,100 |
13 Mar 2014 | USD | 45.27 | 45.55 | 43.96 | 44.5 | 44.5 | -0.69 (-1.53%) | 818,600 |
12 Mar 2014 | USD | 45.24 | 45.79 | 44.92 | 45.19 | 45.19 | -0.39 (-0.86%) | 577,500 |
11 Mar 2014 | USD | 46.09 | 46.09 | 45.27 | 45.58 | 45.58 | -0.39 (-0.85%) | 393,200 |
10 Mar 2014 | USD | 46.43 | 46.43 | 45.55 | 45.97 | 45.97 | -0.42 (-0.91%) | 286,800 |
7 Mar 2014 | USD | 46.41 | 46.9 | 46.13 | 46.39 | 46.39 | +0.15 (+0.32%) | 475,600 |
6 Mar 2014 | USD | 46.3 | 46.37 | 45.64 | 46.24 | 46.24 | -0.05 (-0.11%) | 417,000 |
5 Mar 2014 | USD | 46.74 | 46.82 | 46.05 | 46.29 | 46.29 | -0.4 (-0.86%) | 386,300 |
4 Mar 2014 | USD | 46.67 | 47.06 | 46.26 | 46.69 | 46.69 | +0.5 (+1.08%) | 459,500 |
3 Mar 2014 | USD | 46.32 | 46.86 | 45.96 | 46.19 | 46.19 | -0.6 (-1.28%) | 662,700 |
28 Feb 2014 | USD | 46.54 | 47.04 | 46.29 | 46.79 | 46.79 | +0.42 (+0.91%) | 699,400 |
27 Feb 2014 | USD | 46.47 | 46.57 | 45.95 | 46.37 | 46.37 | +0.04 (+0.09%) | 633,100 |
26 Feb 2014 | USD | 45.37 | 47.52 | 45.1 | 46.33 | 46.33 | +1 (+2.21%) | 1,503,100 |
25 Feb 2014 | USD | 45.95 | 45.95 | 43.73 | 45.33 | 45.33 | +3.36 (+8.01%) | 4,299,600 |
24 Feb 2014 | USD | 41.92 | 42.4 | 41.73 | 41.97 | 41.97 | +0.12 (+0.29%) | 1,169,600 |
21 Feb 2014 | USD | 41.95 | 42.47 | 41.68 | 41.85 | 41.85 | +0.02 (+0.05%) | 967,600 |
20 Feb 2014 | USD | 41.65 | 42.19 | 41.47 | 41.83 | 41.83 | +0.32 (+0.77%) | 742,400 |
19 Feb 2014 | USD | 41.36 | 41.78 | 41.25 | 41.51 | 41.51 | +0.09 (+0.22%) | 672,500 |
18 Feb 2014 | USD | 42.04 | 42.89 | 41.2 | 41.42 | 41.42 | -0.22 (-0.53%) | 1,175,600 |
17 Feb 2014 | USD | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 41.67 | 42.22 | 40.57 | 41.64 | 41.64 | -2.61 (-5.90%) | 1,953,500 |
13 Feb 2014 | USD | 44.07 | 45.02 | 44.01 | 44.25 | 44.25 | -0.18 (-0.41%) | 464,600 |
12 Feb 2014 | USD | 45.4 | 45.52 | 43.66 | 44.43 | 44.43 | -0.73 (-1.62%) | 681,100 |
11 Feb 2014 | USD | 45.1 | 46.05 | 44.91 | 45.16 | 45.16 | +0.01 (+0.02%) | 664,800 |
10 Feb 2014 | USD | 45.22 | 45.4 | 44.85 | 45.15 | 45.15 | -0.29 (-0.64%) | 804,200 |
7 Feb 2014 | USD | 44.68 | 45.63 | 44.68 | 45.44 | 45.44 | +0.99 (+2.23%) | 726,200 |
6 Feb 2014 | USD | 43.23 | 44.74 | 43.22 | 44.45 | 44.45 | +1.48 (+3.44%) | 596,000 |
5 Feb 2014 | USD | 43.29 | 43.63 | 42.53 | 42.97 | 42.97 | -0.59 (-1.35%) | 488,000 |
4 Feb 2014 | USD | 43.49 | 44.23 | 43.48 | 43.56 | 43.56 | +0.52 (+1.21%) | 656,000 |