Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2013 | USD | 52.47 | 52.99 | 51.35 | 51.91 | 51.91 | -0.43 (-0.82%) | 373,800 |
20 Dec 2013 | USD | 51.51 | 52.58 | 51.37 | 52.34 | 52.34 | +0.76 (+1.47%) | 706,400 |
19 Dec 2013 | USD | 52.06 | 52.06 | 51.2 | 51.58 | 51.58 | -0.41 (-0.79%) | 422,300 |
18 Dec 2013 | USD | 51.92 | 52.84 | 51.38 | 51.99 | 51.99 | +0.07 (+0.13%) | 533,900 |
17 Dec 2013 | USD | 52.88 | 53.66 | 51.6 | 51.92 | 51.92 | -1.23 (-2.31%) | 445,100 |
16 Dec 2013 | USD | 53.39 | 53.85 | 52.58 | 53.15 | 53.15 | -0.19 (-0.36%) | 321,700 |
13 Dec 2013 | USD | 51.58 | 53.71 | 51.58 | 53.34 | 53.34 | +1.92 (+3.73%) | 582,400 |
12 Dec 2013 | USD | 52.01 | 52.03 | 50.92 | 51.42 | 51.42 | -0.5 (-0.96%) | 447,900 |
11 Dec 2013 | USD | 52.59 | 52.73 | 51.57 | 51.92 | 51.92 | -0.83 (-1.57%) | 433,900 |
10 Dec 2013 | USD | 53.17 | 53.88 | 52.62 | 52.75 | 52.75 | -0.45 (-0.85%) | 468,400 |
9 Dec 2013 | USD | 53.32 | 53.68 | 53.1 | 53.2 | 53.2 | -0.27 (-0.50%) | 309,800 |
6 Dec 2013 | USD | 54.29 | 54.41 | 53.41 | 53.47 | 53.47 | -0.55 (-1.02%) | 363,500 |
5 Dec 2013 | USD | 53.12 | 54.38 | 53.12 | 54.02 | 54.02 | +1.07 (+2.02%) | 321,900 |
4 Dec 2013 | USD | 53.07 | 53.23 | 52.5 | 52.95 | 52.95 | -0.15 (-0.28%) | 298,300 |
3 Dec 2013 | USD | 53.2 | 53.4 | 52.59 | 53.1 | 53.1 | -0.1 (-0.19%) | 349,200 |
2 Dec 2013 | USD | 54.19 | 54.38 | 53.11 | 53.2 | 53.2 | -1.07 (-1.97%) | 321,100 |
29 Nov 2013 | USD | 54.65 | 54.92 | 53.69 | 54.27 | 54.27 | -0.31 (-0.57%) | 172,600 |
28 Nov 2013 | USD | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 53.24 | 54.62 | 53.02 | 54.58 | 54.58 | +1.44 (+2.71%) | 313,000 |
26 Nov 2013 | USD | 53.56 | 53.79 | 53.07 | 53.14 | 53.14 | -0.24 (-0.45%) | 441,400 |
25 Nov 2013 | USD | 54.06 | 54.37 | 53.18 | 53.38 | 53.38 | -0.66 (-1.22%) | 412,800 |
22 Nov 2013 | USD | 53.99 | 54.17 | 53.41 | 54.04 | 54.04 | -0.1 (-0.18%) | 327,400 |
21 Nov 2013 | USD | 54.06 | 54.71 | 53.98 | 54.14 | 54.14 | +0.09 (+0.17%) | 325,700 |
20 Nov 2013 | USD | 54.6 | 55.2 | 53.85 | 54.05 | 54.05 | -0.51 (-0.93%) | 629,100 |
19 Nov 2013 | USD | 53.8 | 54.75 | 53.04 | 54.56 | 54.56 | +0.78 (+1.45%) | 763,300 |
18 Nov 2013 | USD | 54.21 | 54.5 | 53.15 | 53.78 | 53.78 | +1.33 (+2.54%) | 945,400 |
15 Nov 2013 | USD | 52.51 | 53.02 | 52.14 | 52.45 | 52.45 | -0.14 (-0.27%) | 429,700 |
14 Nov 2013 | USD | 52.8 | 52.95 | 52.24 | 52.59 | 52.59 | -0.3 (-0.57%) | 384,900 |
13 Nov 2013 | USD | 51.94 | 53.05 | 51.94 | 52.89 | 52.89 | +0.73 (+1.40%) | 599,100 |
12 Nov 2013 | USD | 50.69 | 52.36 | 50.69 | 52.16 | 52.16 | +1.31 (+2.58%) | 594,800 |