Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2013 | USD | 50.9 | 50.9 | 49.99 | 50.85 | 50.85 | -0.17 (-0.33%) | 652,400 |
8 Nov 2013 | USD | 50.96 | 51.5 | 50.72 | 51.02 | 51.02 | -0.02 (-0.04%) | 638,300 |
7 Nov 2013 | USD | 51.43 | 51.54 | 50.56 | 51.04 | 51.04 | -0.32 (-0.62%) | 920,500 |
6 Nov 2013 | USD | 50.42 | 52.2 | 49.96 | 51.36 | 51.36 | +1.38 (+2.76%) | 1,124,800 |
5 Nov 2013 | USD | 51.02 | 53.04 | 49.46 | 49.98 | 49.98 | +5.27 (+11.79%) | 5,421,400 |
4 Nov 2013 | USD | 47.1 | 47.1 | 44.55 | 44.71 | 44.71 | -2.11 (-4.51%) | 1,292,700 |
1 Nov 2013 | USD | 46.77 | 47.01 | 46.01 | 46.82 | 46.82 | -0.09 (-0.19%) | 763,100 |
31 Oct 2013 | USD | 46.18 | 47.21 | 46.08 | 46.91 | 46.91 | +0.72 (+1.56%) | 1,077,600 |
30 Oct 2013 | USD | 45.7 | 46.26 | 45.24 | 46.19 | 46.19 | +0.74 (+1.63%) | 684,500 |
29 Oct 2013 | USD | 44.71 | 45.52 | 44.53 | 45.45 | 45.45 | +0.88 (+1.97%) | 342,800 |
28 Oct 2013 | USD | 44.54 | 44.94 | 44.34 | 44.57 | 44.57 | +0.11 (+0.25%) | 273,700 |
25 Oct 2013 | USD | 44.56 | 44.56 | 44.28 | 44.46 | 44.46 | +0.04 (+0.09%) | 510,500 |
24 Oct 2013 | USD | 44.33 | 44.53 | 43.7 | 44.42 | 44.42 | -0.04 (-0.09%) | 642,100 |
23 Oct 2013 | USD | 43.65 | 44.88 | 43.63 | 44.46 | 44.46 | +0.72 (+1.65%) | 439,700 |
22 Oct 2013 | USD | 44.13 | 44.26 | 43.04 | 43.74 | 43.74 | -0.37 (-0.84%) | 264,900 |
21 Oct 2013 | USD | 44.83 | 44.83 | 44 | 44.11 | 44.11 | -0.63 (-1.41%) | 323,600 |
18 Oct 2013 | USD | 44.81 | 44.91 | 44.63 | 44.74 | 44.74 | -0.06 (-0.13%) | 535,800 |
17 Oct 2013 | USD | 44.64 | 45.13 | 44.36 | 44.8 | 44.8 | 0.0 (0.0%) | 419,000 |
16 Oct 2013 | USD | 44.3 | 44.95 | 44.26 | 44.8 | 44.8 | +0.62 (+1.40%) | 377,600 |
15 Oct 2013 | USD | 44.87 | 45.19 | 44.04 | 44.18 | 44.18 | -0.92 (-2.04%) | 362,400 |
14 Oct 2013 | USD | 44.03 | 45.53 | 43.89 | 45.1 | 45.1 | +0.9 (+2.04%) | 571,000 |
11 Oct 2013 | USD | 43.31 | 44.25 | 43.04 | 44.2 | 44.2 | +0.74 (+1.70%) | 327,600 |
10 Oct 2013 | USD | 43.05 | 43.87 | 42.83 | 43.46 | 43.46 | +0.84 (+1.97%) | 168,000 |
9 Oct 2013 | USD | 42.94 | 43 | 42.44 | 42.62 | 42.62 | -0.32 (-0.75%) | 424,500 |
8 Oct 2013 | USD | 43.11 | 43.62 | 42.46 | 42.94 | 42.94 | -0.55 (-1.26%) | 487,000 |
7 Oct 2013 | USD | 43.91 | 43.99 | 43.43 | 43.49 | 43.49 | -0.75 (-1.70%) | 249,800 |
4 Oct 2013 | USD | 43.61 | 44.36 | 43.34 | 44.24 | 44.24 | +0.53 (+1.21%) | 152,700 |
3 Oct 2013 | USD | 44.24 | 44.36 | 43.7 | 43.71 | 43.71 | -0.63 (-1.42%) | 292,400 |
2 Oct 2013 | USD | 44.02 | 44.48 | 43.73 | 44.34 | 44.34 | +0.13 (+0.29%) | 328,900 |
1 Oct 2013 | USD | 43.78 | 44.53 | 43.48 | 44.21 | 44.21 | +0.46 (+1.05%) | 523,500 |