Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | USD | 36.31 | 36.34 | 35.88 | 36.24 | 36.24 | +0.06 (+0.17%) | 2,287,436 |
9 Sep 2014 | USD | 36.25 | 36.3 | 36.01 | 36.18 | 36.18 | -0.1 (-0.28%) | 2,832,460 |
8 Sep 2014 | USD | 36 | 36.31 | 35.95 | 36.28 | 36.28 | +0.24 (+0.67%) | 1,913,558 |
5 Sep 2014 | USD | 35.61 | 36.05 | 35.45 | 36.04 | 36.04 | +0.53 (+1.49%) | 1,602,883 |
4 Sep 2014 | USD | 35.77 | 35.886 | 35.39 | 35.51 | 35.51 | -0.25 (-0.70%) | 2,383,078 |
3 Sep 2014 | USD | 36.63 | 36.65 | 35.53 | 35.76 | 35.76 | +0.28 (+0.79%) | 4,220,636 |
2 Sep 2014 | USD | 35.44 | 35.59 | 35.32 | 35.48 | 35.48 | +0.04 (+0.11%) | 1,654,045 |
1 Sep 2014 | USD | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 35.33 | 35.44 | 35.005 | 35.44 | 35.44 | +0.11 (+0.31%) | 1,190,898 |
28 Aug 2014 | USD | 35.17 | 35.38 | 35.07 | 35.33 | 35.33 | -0.01 (-0.03%) | 3,760,673 |
27 Aug 2014 | USD | 35.18 | 35.48 | 35.072 | 35.34 | 35.34 | +0.21 (+0.60%) | 2,746,146 |
26 Aug 2014 | USD | 34.98 | 35.21 | 34.84 | 35.13 | 35.13 | +0.23 (+0.66%) | 2,956,572 |
25 Aug 2014 | USD | 35 | 35.03 | 34.81 | 34.9 | 34.9 | +0.01 (+0.03%) | 2,417,191 |
22 Aug 2014 | USD | 34.82 | 34.94 | 34.73 | 34.89 | 34.89 | 0.0 (0.0%) | 2,300,500 |
21 Aug 2014 | USD | 34.77 | 34.98 | 34.69 | 34.89 | 34.89 | +0.1 (+0.29%) | 2,041,808 |
20 Aug 2014 | USD | 34.52 | 34.85 | 34.45 | 34.79 | 34.79 | +0.27 (+0.78%) | 2,720,929 |
19 Aug 2014 | USD | 33.95 | 34.57 | 33.89 | 34.52 | 34.52 | +0.59 (+1.74%) | 2,922,483 |
18 Aug 2014 | USD | 33.75 | 34.01 | 33.7 | 33.93 | 33.93 | +0.24 (+0.71%) | 3,459,887 |
15 Aug 2014 | USD | 33.13 | 33.695 | 33.13 | 33.69 | 33.69 | +0.62 (+1.87%) | 3,842,973 |
14 Aug 2014 | USD | 32.93 | 33.1 | 32.87 | 33.07 | 33.07 | +0.2 (+0.61%) | 2,562,480 |
13 Aug 2014 | USD | 32.71 | 33.04 | 32.69 | 32.87 | 32.87 | +0.42 (+1.29%) | 3,729,172 |
12 Aug 2014 | USD | 32.48 | 32.69 | 32.35 | 32.45 | 32.45 | -0.15 (-0.46%) | 2,837,930 |
11 Aug 2014 | USD | 32.46 | 32.645 | 32.38 | 32.6 | 32.6 | +0.28 (+0.87%) | 2,282,458 |
8 Aug 2014 | USD | 31.8 | 32.34 | 31.8 | 32.32 | 32.32 | +0.53 (+1.67%) | 2,191,479 |
7 Aug 2014 | USD | 32.37 | 32.48 | 31.67 | 31.79 | 31.79 | -0.51 (-1.58%) | 3,747,757 |
6 Aug 2014 | USD | 32.03 | 32.37 | 32.01 | 32.3 | 32.3 | +0.09 (+0.28%) | 3,163,841 |
5 Aug 2014 | USD | 32.57 | 32.88 | 31.98 | 32.21 | 32.21 | -1.03 (-3.10%) | 5,935,961 |
4 Aug 2014 | USD | 32.72 | 33.35 | 32.58 | 33.24 | 33.24 | +0.5 (+1.53%) | 4,676,097 |
1 Aug 2014 | USD | 32.77 | 33.04 | 32.59 | 32.74 | 32.74 | -0.17 (-0.52%) | 5,381,094 |
31 Jul 2014 | USD | 32.91 | 33.13 | 32.87 | 32.91 | 32.91 | -0.23 (-0.69%) | 3,002,684 |