Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2013 | USD | 44.22 | 44.59 | 43.94 | 44.54 | 44.54 | +0.5 (+1.14%) | 388,100 |
5 Jul 2013 | USD | 44.55 | 44.67 | 43.75 | 44.04 | 44.04 | -0.02 (-0.05%) | 249,500 |
4 Jul 2013 | USD | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 44.02 | 44.26 | 43.84 | 44.06 | 44.06 | -0.28 (-0.63%) | 215,400 |
2 Jul 2013 | USD | 44.47 | 44.56 | 43.64 | 44.34 | 44.34 | -0.05 (-0.11%) | 408,400 |
1 Jul 2013 | USD | 44.94 | 45.2 | 44.31 | 44.39 | 44.39 | -0.45 (-1.00%) | 497,600 |
28 Jun 2013 | USD | 45.44 | 45.47 | 44.62 | 44.84 | 44.84 | -0.61 (-1.34%) | 497,200 |
27 Jun 2013 | USD | 45.57 | 46.12 | 45.27 | 45.45 | 45.45 | +0.14 (+0.31%) | 494,700 |
26 Jun 2013 | USD | 45.68 | 45.8 | 44.72 | 45.31 | 45.31 | -0.4 (-0.88%) | 626,600 |
25 Jun 2013 | USD | 45.46 | 46.11 | 45.25 | 45.71 | 45.71 | +0.54 (+1.20%) | 416,600 |
24 Jun 2013 | USD | 45.24 | 45.84 | 44.76 | 45.17 | 45.17 | -0.37 (-0.81%) | 299,700 |
21 Jun 2013 | USD | 45.49 | 45.79 | 44.75 | 45.54 | 45.54 | +0.23 (+0.51%) | 594,300 |
20 Jun 2013 | USD | 46.14 | 46.14 | 44.87 | 45.31 | 45.31 | -1.54 (-3.29%) | 269,300 |
19 Jun 2013 | USD | 47.15 | 47.34 | 46.56 | 46.85 | 46.85 | -0.23 (-0.49%) | 388,000 |
18 Jun 2013 | USD | 46.7 | 47.18 | 46.53 | 47.08 | 47.08 | +0.36 (+0.77%) | 309,100 |
17 Jun 2013 | USD | 46.81 | 47.1 | 45.91 | 46.72 | 46.72 | +0.24 (+0.52%) | 339,600 |
14 Jun 2013 | USD | 47.29 | 47.78 | 46.35 | 46.48 | 46.48 | -0.77 (-1.63%) | 314,600 |
13 Jun 2013 | USD | 46.22 | 47.33 | 45.83 | 47.25 | 47.25 | +0.96 (+2.07%) | 409,900 |
12 Jun 2013 | USD | 46.19 | 46.58 | 45.8 | 46.29 | 46.29 | +0.21 (+0.46%) | 580,100 |
11 Jun 2013 | USD | 45.74 | 46.52 | 45.44 | 46.08 | 46.08 | -0.13 (-0.28%) | 306,800 |
10 Jun 2013 | USD | 46.37 | 47.19 | 46.06 | 46.21 | 46.21 | +0.21 (+0.46%) | 405,300 |
7 Jun 2013 | USD | 45.17 | 46.12 | 45.04 | 46 | 46 | +1.12 (+2.50%) | 397,900 |
6 Jun 2013 | USD | 44.6 | 44.98 | 44.13 | 44.88 | 44.88 | +0.62 (+1.40%) | 547,900 |
5 Jun 2013 | USD | 43.96 | 44.56 | 43.55 | 44.26 | 44.26 | +0.11 (+0.25%) | 1,007,400 |
4 Jun 2013 | USD | 44.1 | 44.72 | 43.25 | 44.15 | 44.15 | -0.09 (-0.20%) | 657,700 |
3 Jun 2013 | USD | 43.6 | 44.42 | 43.5 | 44.24 | 44.24 | +0.5 (+1.14%) | 273,500 |
31 May 2013 | USD | 44.07 | 44.46 | 43.74 | 43.74 | 43.74 | -0.53 (-1.20%) | 213,300 |
30 May 2013 | USD | 44.44 | 44.91 | 44.21 | 44.27 | 44.27 | -0.17 (-0.38%) | 141,900 |
29 May 2013 | USD | 44.63 | 45 | 44.36 | 44.44 | 44.44 | -0.56 (-1.24%) | 322,400 |
28 May 2013 | USD | 45.32 | 45.67 | 44.9 | 45 | 45 | +0.14 (+0.31%) | 435,200 |