Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2014 | USD | 41.31 | 41.51 | 41 | 41.1 | 41.1 | -0.13 (-0.32%) | 477,300 |
1 Sep 2014 | USD | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 40.92 | 41.25 | 40.85 | 41.23 | 41.23 | +0.36 (+0.88%) | 159,000 |
28 Aug 2014 | USD | 40.43 | 40.93 | 40.43 | 40.87 | 40.87 | +0.19 (+0.47%) | 208,000 |
27 Aug 2014 | USD | 40.31 | 40.68 | 40.31 | 40.68 | 40.68 | +0.39 (+0.97%) | 406,000 |
26 Aug 2014 | USD | 40.74 | 40.95 | 40.28 | 40.29 | 40.29 | -0.42 (-1.03%) | 194,800 |
25 Aug 2014 | USD | 40.7 | 40.88 | 40.51 | 40.71 | 40.71 | +0.19 (+0.47%) | 188,000 |
22 Aug 2014 | USD | 40.72 | 40.87 | 40.37 | 40.52 | 40.52 | -0.2 (-0.49%) | 206,800 |
21 Aug 2014 | USD | 40.53 | 40.93 | 40.53 | 40.72 | 40.72 | +0.18 (+0.44%) | 408,000 |
20 Aug 2014 | USD | 40.09 | 40.57 | 39.94 | 40.54 | 40.54 | +0.46 (+1.15%) | 342,000 |
19 Aug 2014 | USD | 39.57 | 40.17 | 39.57 | 40.08 | 40.08 | +0.56 (+1.42%) | 265,800 |
18 Aug 2014 | USD | 39.74 | 39.91 | 39.43 | 39.52 | 39.52 | -0.13 (-0.33%) | 333,800 |
15 Aug 2014 | USD | 39.49 | 39.8 | 39.4 | 39.65 | 39.65 | +0.22 (+0.56%) | 440,800 |
14 Aug 2014 | USD | 38.93 | 39.46 | 38.89 | 39.43 | 39.43 | +0.23 (+0.59%) | 312,000 |
13 Aug 2014 | USD | 38.83 | 39.36 | 38.75 | 39.2 | 39.2 | +0.44 (+1.14%) | 255,200 |
12 Aug 2014 | USD | 38.61 | 38.91 | 38.45 | 38.76 | 38.76 | +0.16 (+0.41%) | 311,100 |
11 Aug 2014 | USD | 38.62 | 38.97 | 38.42 | 38.6 | 38.6 | +0.08 (+0.21%) | 292,200 |
8 Aug 2014 | USD | 37.96 | 38.56 | 37.93 | 38.52 | 38.52 | +0.72 (+1.90%) | 237,700 |
7 Aug 2014 | USD | 37.53 | 37.82 | 37.32 | 37.8 | 37.8 | +0.5 (+1.34%) | 430,300 |
6 Aug 2014 | USD | 37.45 | 37.54 | 37.13 | 37.3 | 37.3 | -0.11 (-0.29%) | 493,400 |
5 Aug 2014 | USD | 36.01 | 38.07 | 35.11 | 37.41 | 37.41 | -0.41 (-1.08%) | 516,800 |
4 Aug 2014 | USD | 38.2 | 38.22 | 36.85 | 37.82 | 37.82 | -0.36 (-0.94%) | 592,000 |
1 Aug 2014 | USD | 38.04 | 38.49 | 37.76 | 38.18 | 38.18 | +0.09 (+0.24%) | 539,900 |
31 Jul 2014 | USD | 38.55 | 38.72 | 38.06 | 38.09 | 38.09 | -0.68 (-1.75%) | 341,000 |
30 Jul 2014 | USD | 39.51 | 39.63 | 38.72 | 38.77 | 38.77 | -0.73 (-1.85%) | 206,700 |
29 Jul 2014 | USD | 39.76 | 39.93 | 39.48 | 39.5 | 39.5 | -0.25 (-0.63%) | 287,100 |
28 Jul 2014 | USD | 39.2 | 39.83 | 39.01 | 39.75 | 39.75 | +0.52 (+1.33%) | 444,200 |
25 Jul 2014 | USD | 39.69 | 39.76 | 39.2 | 39.23 | 39.23 | -0.49 (-1.23%) | 260,200 |
24 Jul 2014 | USD | 39.85 | 39.85 | 39.65 | 39.72 | 39.72 | +0.03 (+0.08%) | 427,300 |
23 Jul 2014 | USD | 39.91 | 39.91 | 39.6 | 39.69 | 39.69 | -0.14 (-0.35%) | 259,600 |