Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | USD | 41.06 | 41.14 | 40.47 | 40.56 | 40.56 | -0.37 (-0.90%) | 220,100 |
28 Apr 2014 | USD | 40.7 | 41 | 40.52 | 40.93 | 40.93 | +0.32 (+0.79%) | 188,300 |
25 Apr 2014 | USD | 40.36 | 40.69 | 40.36 | 40.61 | 40.61 | +0.26 (+0.64%) | 175,800 |
24 Apr 2014 | USD | 40.31 | 40.61 | 40.06 | 40.35 | 40.35 | +0.11 (+0.27%) | 283,100 |
23 Apr 2014 | USD | 40.28 | 40.66 | 40.09 | 40.24 | 40.24 | -0.05 (-0.12%) | 232,200 |
22 Apr 2014 | USD | 40 | 40.34 | 39.75 | 40.29 | 40.29 | +0.35 (+0.88%) | 291,200 |
21 Apr 2014 | USD | 40.25 | 40.27 | 39.69 | 39.94 | 39.94 | -0.25 (-0.62%) | 176,300 |
18 Apr 2014 | USD | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 40.17 | 40.27 | 39.94 | 40.19 | 40.19 | +0.1 (+0.25%) | 322,800 |
16 Apr 2014 | USD | 39.95 | 40.17 | 39.8 | 40.09 | 40.09 | +0.35 (+0.88%) | 247,700 |
15 Apr 2014 | USD | 39.21 | 39.76 | 39.08 | 39.74 | 39.74 | +0.5 (+1.27%) | 365,600 |
14 Apr 2014 | USD | 39.03 | 39.5 | 38.77 | 39.24 | 39.24 | +0.39 (+1.00%) | 225,900 |
11 Apr 2014 | USD | 38.95 | 39.23 | 38.7 | 38.85 | 38.85 | -0.31 (-0.79%) | 242,200 |
10 Apr 2014 | USD | 39.44 | 39.77 | 38.96 | 39.16 | 39.16 | -0.19 (-0.48%) | 431,000 |
9 Apr 2014 | USD | 39.55 | 39.55 | 38.97 | 39.35 | 39.35 | -0.14 (-0.35%) | 248,300 |
8 Apr 2014 | USD | 39.02 | 39.62 | 38.62 | 39.49 | 39.49 | +0.47 (+1.20%) | 324,200 |
7 Apr 2014 | USD | 39.1 | 39.47 | 39 | 39.02 | 39.02 | -0.21 (-0.54%) | 351,500 |
4 Apr 2014 | USD | 39.8 | 39.97 | 39.14 | 39.23 | 39.23 | -0.32 (-0.81%) | 375,300 |
3 Apr 2014 | USD | 39.44 | 39.68 | 39.41 | 39.55 | 39.55 | +0.05 (+0.13%) | 290,400 |
2 Apr 2014 | USD | 39.34 | 39.81 | 39.11 | 39.5 | 39.5 | +0.18 (+0.46%) | 319,700 |
1 Apr 2014 | USD | 39.35 | 39.73 | 38.97 | 39.32 | 39.32 | -0.07 (-0.18%) | 290,500 |
31 Mar 2014 | USD | 38.88 | 39.59 | 38.88 | 39.39 | 39.39 | +0.62 (+1.60%) | 252,500 |
28 Mar 2014 | USD | 38.5 | 38.84 | 38.47 | 38.77 | 38.77 | +0.27 (+0.70%) | 491,600 |
27 Mar 2014 | USD | 38.18 | 38.56 | 38.11 | 38.5 | 38.5 | +0.31 (+0.81%) | 276,800 |
26 Mar 2014 | USD | 38.36 | 38.55 | 38.16 | 38.19 | 38.19 | -0.09 (-0.24%) | 224,500 |
25 Mar 2014 | USD | 38.2 | 38.37 | 38.03 | 38.28 | 38.28 | +0.17 (+0.45%) | 175,800 |
24 Mar 2014 | USD | 38.23 | 38.54 | 37.96 | 38.11 | 38.11 | +0.06 (+0.16%) | 228,200 |
21 Mar 2014 | USD | 37.86 | 38.7 | 37.77 | 38.05 | 38.05 | +0.26 (+0.69%) | 696,000 |
20 Mar 2014 | USD | 37.99 | 38.19 | 37.74 | 37.79 | 37.79 | -0.43 (-1.13%) | 280,300 |
19 Mar 2014 | USD | 38.6 | 38.77 | 37.98 | 38.22 | 38.22 | -0.42 (-1.09%) | 387,300 |