Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2014 | USD | 40.04 | 40.18 | 39.77 | 39.83 | 39.83 | -0.02 (-0.05%) | 281,200 |
21 Jul 2014 | USD | 40.14 | 40.16 | 39.82 | 39.85 | 39.85 | -0.35 (-0.87%) | 427,200 |
18 Jul 2014 | USD | 39.99 | 40.3 | 39.71 | 40.2 | 40.2 | +0.25 (+0.63%) | 590,300 |
17 Jul 2014 | USD | 40.2 | 40.45 | 39.91 | 39.95 | 39.95 | -0.4 (-0.99%) | 300,700 |
16 Jul 2014 | USD | 40.31 | 40.5 | 39.77 | 40.35 | 40.35 | +0.07 (+0.17%) | 379,800 |
15 Jul 2014 | USD | 40.35 | 40.46 | 40.02 | 40.28 | 40.28 | -0.01 (-0.02%) | 301,700 |
14 Jul 2014 | USD | 41 | 41 | 40.29 | 40.29 | 40.29 | -0.5 (-1.23%) | 226,500 |
11 Jul 2014 | USD | 40.79 | 41.04 | 40.71 | 40.79 | 40.79 | -0.12 (-0.29%) | 289,900 |
10 Jul 2014 | USD | 40.28 | 40.99 | 40.12 | 40.91 | 40.91 | +0.34 (+0.84%) | 435,000 |
9 Jul 2014 | USD | 40.3 | 40.74 | 40.11 | 40.57 | 40.57 | -0.35 (-0.86%) | 561,400 |
8 Jul 2014 | USD | 40.8 | 41.01 | 40.68 | 40.92 | 40.92 | +0.18 (+0.44%) | 344,100 |
7 Jul 2014 | USD | 40.62 | 40.96 | 40.43 | 40.74 | 40.74 | +0.14 (+0.34%) | 376,000 |
4 Jul 2014 | USD | 40.6 | 40.6 | 40.6 | 40.6 | 40.6 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 41.37 | 41.45 | 40.47 | 40.6 | 40.6 | -0.94 (-2.26%) | 411,800 |
2 Jul 2014 | USD | 42.07 | 42.07 | 41.42 | 41.54 | 41.54 | -0.67 (-1.59%) | 367,300 |
1 Jul 2014 | USD | 42.52 | 42.74 | 42.14 | 42.21 | 42.21 | -0.29 (-0.68%) | 445,300 |
30 Jun 2014 | USD | 41.77 | 42.52 | 41.62 | 42.5 | 42.5 | +0.72 (+1.72%) | 372,400 |
27 Jun 2014 | USD | 41.56 | 41.95 | 41.37 | 41.78 | 41.78 | +0.15 (+0.36%) | 470,800 |
26 Jun 2014 | USD | 41.74 | 41.74 | 41.47 | 41.63 | 41.63 | -0.07 (-0.17%) | 198,800 |
25 Jun 2014 | USD | 41.21 | 41.77 | 41.21 | 41.7 | 41.7 | +0.35 (+0.85%) | 217,600 |
24 Jun 2014 | USD | 41.36 | 41.64 | 41.28 | 41.35 | 41.35 | +0.02 (+0.05%) | 186,000 |
23 Jun 2014 | USD | 41.5 | 41.58 | 41.07 | 41.33 | 41.33 | -0.07 (-0.17%) | 271,600 |
20 Jun 2014 | USD | 41.36 | 41.49 | 41.2 | 41.4 | 41.4 | +0.03 (+0.07%) | 301,900 |
19 Jun 2014 | USD | 41.16 | 41.4 | 41.1 | 41.37 | 41.37 | +0.3 (+0.73%) | 174,200 |
18 Jun 2014 | USD | 40.5 | 41.16 | 40.5 | 41.07 | 41.07 | +0.67 (+1.66%) | 255,900 |
17 Jun 2014 | USD | 40.16 | 40.64 | 40.16 | 40.4 | 40.4 | +0.21 (+0.52%) | 359,100 |
16 Jun 2014 | USD | 39.78 | 40.45 | 39.77 | 40.19 | 40.19 | +0.45 (+1.13%) | 289,400 |
13 Jun 2014 | USD | 39.57 | 39.84 | 39.36 | 39.74 | 39.74 | +0.18 (+0.46%) | 151,600 |
12 Jun 2014 | USD | 39.39 | 39.59 | 39.01 | 39.56 | 39.56 | +0.13 (+0.33%) | 214,900 |
11 Jun 2014 | USD | 39.77 | 39.9 | 39.43 | 39.43 | 39.43 | -0.48 (-1.20%) | 163,800 |