Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2014 | USD | 31.28 | 31.37 | 30.96 | 31.16 | 31.16 | +0.26 (+0.84%) | 1,138,700 |
12 Nov 2014 | USD | 30.5 | 31.04 | 30.32 | 30.9 | 30.9 | +0.32 (+1.05%) | 1,322,000 |
11 Nov 2014 | USD | 30.79 | 30.79 | 30.24 | 30.58 | 30.58 | -0.12 (-0.39%) | 1,106,600 |
10 Nov 2014 | USD | 30.62 | 30.88 | 30.39 | 30.7 | 30.7 | -0.05 (-0.16%) | 1,179,600 |
7 Nov 2014 | USD | 30.5 | 31 | 30.32 | 30.75 | 30.75 | +0.25 (+0.82%) | 2,194,000 |
6 Nov 2014 | USD | 30.3 | 30.63 | 30.25 | 30.5 | 30.5 | +0.23 (+0.76%) | 2,355,100 |
5 Nov 2014 | USD | 30.81 | 30.81 | 30.12 | 30.27 | 30.27 | -0.25 (-0.82%) | 1,539,400 |
4 Nov 2014 | USD | 30.22 | 30.66 | 30.19 | 30.52 | 30.52 | +0.14 (+0.46%) | 2,100,100 |
3 Nov 2014 | USD | 30.9 | 30.92 | 30.35 | 30.38 | 30.38 | -0.54 (-1.75%) | 2,011,100 |
31 Oct 2014 | USD | 30.99 | 31.17 | 30.36 | 30.92 | 30.92 | +0.26 (+0.85%) | 2,813,600 |
30 Oct 2014 | USD | 31.06 | 32.38 | 29.98 | 30.66 | 30.66 | -1.64 (-5.08%) | 6,579,200 |
29 Oct 2014 | USD | 32.73 | 32.92 | 32.22 | 32.3 | 32.3 | -0.32 (-0.98%) | 2,166,800 |
28 Oct 2014 | USD | 32.39 | 32.79 | 32.27 | 32.62 | 32.62 | +0.3 (+0.93%) | 1,388,000 |
27 Oct 2014 | USD | 32.11 | 32.48 | 31.92 | 32.32 | 32.32 | +0.24 (+0.75%) | 1,462,800 |
24 Oct 2014 | USD | 31.67 | 32.1 | 31.52 | 32.08 | 32.08 | +0.48 (+1.52%) | 1,075,500 |
23 Oct 2014 | USD | 31.59 | 31.81 | 31.56 | 31.6 | 31.6 | +0.31 (+0.99%) | 981,000 |
22 Oct 2014 | USD | 31.67 | 31.87 | 31.24 | 31.29 | 31.29 | -0.2 (-0.64%) | 1,106,000 |
21 Oct 2014 | USD | 30.95 | 31.69 | 30.92 | 31.49 | 31.49 | +0.71 (+2.31%) | 1,560,000 |
20 Oct 2014 | USD | 30.58 | 30.9 | 30.46 | 30.78 | 30.78 | +0.01 (+0.03%) | 1,118,500 |
17 Oct 2014 | USD | 30.19 | 31.11 | 30.05 | 30.77 | 30.77 | +0.87 (+2.91%) | 2,033,300 |
16 Oct 2014 | USD | 29.49 | 30.04 | 29.49 | 29.9 | 29.9 | -0.17 (-0.57%) | 1,616,700 |
15 Oct 2014 | USD | 29.95 | 30.2 | 29.35 | 30.07 | 30.07 | -0.2 (-0.66%) | 1,102,600 |
14 Oct 2014 | USD | 30.46 | 30.76 | 30.25 | 30.27 | 30.27 | -0.07 (-0.23%) | 1,408,600 |
13 Oct 2014 | USD | 31.01 | 31.18 | 30.32 | 30.34 | 30.34 | -0.76 (-2.44%) | 1,393,000 |
10 Oct 2014 | USD | 31.59 | 31.84 | 31 | 31.1 | 31.1 | -0.55 (-1.74%) | 1,055,700 |
9 Oct 2014 | USD | 32.18 | 32.51 | 31.62 | 31.65 | 31.65 | -0.61 (-1.89%) | 1,255,100 |
8 Oct 2014 | USD | 31.89 | 32.31 | 31.46 | 32.26 | 32.26 | +0.58 (+1.83%) | 1,867,600 |
7 Oct 2014 | USD | 31.46 | 32.35 | 31.02 | 31.68 | 31.68 | +0.33 (+1.05%) | 2,382,700 |
6 Oct 2014 | USD | 31.56 | 31.61 | 31.27 | 31.35 | 31.35 | -0.08 (-0.25%) | 783,700 |
3 Oct 2014 | USD | 31.21 | 31.63 | 30.98 | 31.43 | 31.43 | +0.5 (+1.62%) | 2,383,700 |