Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2014 | USD | 33.81 | 34.14 | 33.58 | 34.07 | 34.07 | -0.13 (-0.38%) | 1,209,800 |
9 Jul 2014 | USD | 34.28 | 34.44 | 33.71 | 34.2 | 34.2 | +0.12 (+0.35%) | 1,580,400 |
8 Jul 2014 | USD | 34.43 | 34.46 | 33.91 | 34.08 | 34.08 | -0.23 (-0.67%) | 2,261,000 |
7 Jul 2014 | USD | 33.94 | 34.36 | 33.61 | 34.31 | 34.31 | +0.63 (+1.87%) | 2,116,500 |
4 Jul 2014 | USD | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 33.78 | 33.81 | 33.32 | 33.68 | 33.68 | -0.04 (-0.12%) | 924,000 |
2 Jul 2014 | USD | 33.73 | 33.92 | 33.47 | 33.72 | 33.72 | -0.08 (-0.24%) | 852,900 |
1 Jul 2014 | USD | 33.69 | 33.98 | 33.64 | 33.8 | 33.8 | +0.18 (+0.54%) | 890,000 |
30 Jun 2014 | USD | 33.39 | 33.74 | 33.3 | 33.62 | 33.62 | +0.29 (+0.87%) | 1,189,200 |
27 Jun 2014 | USD | 33.24 | 33.55 | 33.13 | 33.33 | 33.33 | +0.01 (+0.03%) | 3,203,300 |
26 Jun 2014 | USD | 33.43 | 33.5 | 33.05 | 33.32 | 33.32 | -0.02 (-0.06%) | 1,049,200 |
25 Jun 2014 | USD | 32.97 | 33.53 | 32.97 | 33.34 | 33.34 | +0.32 (+0.97%) | 918,100 |
24 Jun 2014 | USD | 33.07 | 33.55 | 32.98 | 33.02 | 33.02 | -0.05 (-0.15%) | 1,588,700 |
23 Jun 2014 | USD | 32.74 | 33.11 | 32.71 | 33.07 | 33.07 | +0.33 (+1.01%) | 1,049,900 |
20 Jun 2014 | USD | 32.54 | 33.15 | 32.52 | 32.74 | 32.74 | +0.2 (+0.61%) | 2,984,000 |
19 Jun 2014 | USD | 32.58 | 32.73 | 32.33 | 32.54 | 32.54 | -0.06 (-0.18%) | 643,300 |
18 Jun 2014 | USD | 32.69 | 32.78 | 32.28 | 32.6 | 32.6 | -0.13 (-0.40%) | 860,900 |
17 Jun 2014 | USD | 32.24 | 32.83 | 32.24 | 32.73 | 32.73 | +0.36 (+1.11%) | 1,131,700 |
16 Jun 2014 | USD | 32.19 | 32.62 | 32.07 | 32.37 | 32.37 | +0.23 (+0.72%) | 905,400 |
13 Jun 2014 | USD | 32.19 | 32.34 | 31.88 | 32.14 | 32.14 | 0.0 (0.0%) | 800,400 |
12 Jun 2014 | USD | 32.44 | 32.44 | 31.91 | 32.14 | 32.14 | -0.33 (-1.02%) | 1,255,400 |
11 Jun 2014 | USD | 32.15 | 32.49 | 31.88 | 32.47 | 32.47 | +0.21 (+0.65%) | 973,500 |
10 Jun 2014 | USD | 32.29 | 32.5 | 32.14 | 32.26 | 32.26 | -0.12 (-0.37%) | 1,584,600 |
9 Jun 2014 | USD | 32.11 | 32.45 | 32.07 | 32.38 | 32.38 | +0.24 (+0.75%) | 1,167,500 |
6 Jun 2014 | USD | 31.78 | 32.16 | 31.59 | 32.14 | 32.14 | +0.47 (+1.48%) | 1,782,300 |
5 Jun 2014 | USD | 31.13 | 31.81 | 30.99 | 31.67 | 31.67 | +0.61 (+1.96%) | 2,677,800 |
4 Jun 2014 | USD | 31.03 | 31.24 | 30.86 | 31.06 | 31.06 | 0.0 (0.0%) | 635,000 |
3 Jun 2014 | USD | 31 | 31.15 | 30.93 | 31.06 | 31.06 | -0.05 (-0.16%) | 779,600 |
2 Jun 2014 | USD | 31.03 | 31.22 | 30.76 | 31.11 | 31.11 | +0.12 (+0.39%) | 1,076,200 |
30 May 2014 | USD | 31.34 | 31.36 | 30.76 | 30.99 | 30.99 | -0.31 (-0.99%) | 1,695,500 |