Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2014 | USD | 32.25 | 32.33 | 31.98 | 32.03 | 32.03 | -0.15 (-0.47%) | 1,111,800 |
20 Aug 2014 | USD | 32.39 | 32.6 | 32.17 | 32.18 | 32.18 | -0.33 (-1.02%) | 772,300 |
19 Aug 2014 | USD | 32.45 | 32.59 | 32.36 | 32.51 | 32.51 | +0.12 (+0.37%) | 770,300 |
18 Aug 2014 | USD | 32.11 | 32.44 | 32.02 | 32.39 | 32.39 | +0.5 (+1.57%) | 815,200 |
15 Aug 2014 | USD | 32.18 | 32.23 | 31.7 | 31.89 | 31.89 | -0.08 (-0.25%) | 1,059,100 |
14 Aug 2014 | USD | 31.89 | 32.1 | 31.87 | 31.97 | 31.97 | +0.13 (+0.41%) | 1,454,500 |
13 Aug 2014 | USD | 32.16 | 32.2 | 31.81 | 31.84 | 31.84 | -0.14 (-0.44%) | 1,276,500 |
12 Aug 2014 | USD | 31.96 | 32.24 | 31.73 | 31.98 | 31.98 | -0.09 (-0.28%) | 858,700 |
11 Aug 2014 | USD | 32.16 | 32.33 | 32.02 | 32.07 | 32.07 | +0.12 (+0.38%) | 1,150,900 |
8 Aug 2014 | USD | 31.78 | 32 | 31.78 | 31.95 | 31.95 | +0.22 (+0.69%) | 546,800 |
7 Aug 2014 | USD | 32.29 | 32.29 | 31.61 | 31.73 | 31.73 | -0.3 (-0.94%) | 636,400 |
6 Aug 2014 | USD | 32.3 | 32.55 | 31.94 | 32.03 | 32.03 | -0.48 (-1.48%) | 1,508,100 |
5 Aug 2014 | USD | 32.75 | 32.94 | 32.36 | 32.51 | 32.51 | -0.34 (-1.04%) | 1,937,500 |
4 Aug 2014 | USD | 33.11 | 33.12 | 32.71 | 32.85 | 32.85 | -0.11 (-0.33%) | 1,698,300 |
1 Aug 2014 | USD | 33.34 | 33.34 | 32.58 | 32.96 | 32.96 | +0.18 (+0.55%) | 1,653,800 |
31 Jul 2014 | USD | 33.52 | 33.79 | 32.38 | 32.78 | 32.78 | -1.82 (-5.26%) | 3,742,400 |
30 Jul 2014 | USD | 34.15 | 34.65 | 34.06 | 34.6 | 34.6 | +0.52 (+1.53%) | 2,279,800 |
29 Jul 2014 | USD | 33.95 | 34.32 | 33.87 | 34.08 | 34.08 | +0.18 (+0.53%) | 1,247,100 |
28 Jul 2014 | USD | 34.05 | 34.19 | 33.8 | 33.9 | 33.9 | -0.1 (-0.29%) | 1,807,800 |
25 Jul 2014 | USD | 34.1 | 34.22 | 33.87 | 34 | 34 | -0.39 (-1.13%) | 1,158,100 |
24 Jul 2014 | USD | 34.75 | 34.9 | 34.28 | 34.39 | 34.39 | +0.13 (+0.38%) | 1,148,600 |
23 Jul 2014 | USD | 34.21 | 34.37 | 33.98 | 34.26 | 34.26 | +0.19 (+0.56%) | 717,400 |
22 Jul 2014 | USD | 34 | 34.28 | 33.94 | 34.07 | 34.07 | +0.09 (+0.26%) | 710,600 |
21 Jul 2014 | USD | 33.73 | 34.02 | 33.63 | 33.98 | 33.98 | -0.02 (-0.06%) | 598,800 |
18 Jul 2014 | USD | 33.57 | 34.2 | 33.1 | 34 | 34 | +0.62 (+1.86%) | 915,800 |
17 Jul 2014 | USD | 34.07 | 34.38 | 33.3 | 33.38 | 33.38 | -0.83 (-2.43%) | 1,987,800 |
16 Jul 2014 | USD | 34.73 | 34.73 | 33.87 | 34.21 | 34.21 | -0.34 (-0.98%) | 1,009,200 |
15 Jul 2014 | USD | 34.57 | 34.81 | 34.43 | 34.55 | 34.55 | +0.03 (+0.09%) | 976,300 |
14 Jul 2014 | USD | 34.52 | 34.69 | 34.3 | 34.52 | 34.52 | +0.31 (+0.91%) | 1,151,300 |
11 Jul 2014 | USD | 34.01 | 34.35 | 33.96 | 34.21 | 34.21 | +0.14 (+0.41%) | 639,500 |