Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2015 | USD | 36.75 | 37.2 | 36.01 | 36.98 | 36.98 | +0.53 (+1.45%) | 25,990,068 |
16 Jun 2015 | USD | 36.57 | 37.14 | 35.73 | 36.45 | 36.45 | -0.06 (-0.16%) | 33,203,355 |
15 Jun 2015 | USD | 37.93 | 38.08 | 36.36 | 36.51 | 36.51 | -1.36 (-3.59%) | 43,517,491 |
12 Jun 2015 | USD | 38.08 | 38.69 | 37.55 | 37.87 | 37.87 | -0.21 (-0.55%) | 36,525,158 |
11 Jun 2015 | USD | 38.77 | 39.26 | 37.71 | 38.08 | 38.08 | -0.69 (-1.78%) | 30,427,905 |
10 Jun 2015 | USD | 38.11 | 39.38 | 37.8 | 38.77 | 38.77 | +0.15 (+0.39%) | 0 |
9 Jun 2015 | USD | 39.4 | 39.82 | 38.2 | 38.62 | 38.62 | -0.75 (-1.91%) | 0 |
8 Jun 2015 | USD | 37.72 | 39.48 | 37.2 | 39.37 | 39.37 | +1.69 (+4.49%) | 0 |
5 Jun 2015 | USD | 38.26 | 38.98 | 36.95 | 37.68 | 37.68 | -0.35 (-0.92%) | 45,745,356 |
4 Jun 2015 | USD | 39 | 39 | 35.24 | 38.03 | 38.03 | -1.07 (-2.74%) | 36,413,101 |
3 Jun 2015 | USD | 38.45 | 39.6 | 38.34 | 39.1 | 39.1 | +0.66 (+1.72%) | 41,423,504 |
2 Jun 2015 | USD | 38.41 | 38.6 | 37.4 | 38.44 | 38.44 | +0.04 (+0.10%) | 36,818,747 |
1 Jun 2015 | USD | 37.11 | 38.5 | 36.98 | 38.4 | 38.4 | +1.4 (+3.78%) | 34,768,076 |
29 May 2015 | USD | 36.85 | 37.5 | 35.3 | 37 | 37 | +0.16 (+0.43%) | 42,695,899 |
28 May 2015 | USD | 39.63 | 40 | 36.8 | 36.84 | 36.84 | -2.79 (-7.04%) | 39,237,335 |
27 May 2015 | USD | 40.6 | 41.07 | 39.39 | 39.63 | 39.63 | -0.95 (-2.34%) | 33,975,049 |
26 May 2015 | USD | 38.58 | 41.49 | 38.56 | 40.58 | 40.58 | +2 (+5.18%) | 49,675,847 |
25 May 2015 | USD | 38.15 | 38.84 | 37.5 | 38.58 | 38.58 | +0.46 (+1.21%) | 37,949,597 |
22 May 2015 | USD | 38.3 | 38.55 | 37.02 | 38.12 | 38.12 | +0.02 (+0.05%) | 35,661,092 |
21 May 2015 | USD | 36.48 | 38.48 | 36.48 | 38.1 | 38.1 | +2.26 (+6.31%) | 49,851,521 |
20 May 2015 | USD | 35.6 | 36.56 | 35.22 | 35.84 | 35.84 | +1.01 (+2.90%) | 48,865,405 |
19 May 2015 | USD | 33.33 | 35 | 33.3 | 34.83 | 34.83 | +1.62 (+4.88%) | 35,521,083 |
18 May 2015 | USD | 34 | 34 | 33.13 | 33.21 | 33.21 | -0.99 (-2.89%) | 30,773,506 |
15 May 2015 | USD | 35.25 | 35.29 | 33.96 | 34.2 | 34.2 | -1.21 (-3.42%) | 26,969,868 |
14 May 2015 | USD | 35.77 | 36.15 | 35.25 | 35.41 | 35.41 | -0.49 (-1.36%) | 23,474,537 |
13 May 2015 | USD | 35.55 | 36.5 | 35.2 | 35.9 | 35.9 | +0.44 (+1.24%) | 38,728,922 |
12 May 2015 | USD | 35.7 | 36.18 | 35.1 | 35.46 | 35.46 | -0.19 (-0.53%) | 32,285,610 |
11 May 2015 | USD | 35.1 | 35.65 | 34.58 | 35.65 | 35.65 | +0.45 (+1.28%) | 40,356,486 |
8 May 2015 | USD | 35.5 | 35.86 | 34.75 | 35.2 | 35.2 | +0.32 (+0.92%) | 34,991,257 |
7 May 2015 | USD | 34 | 35.13 | 33.72 | 34.88 | 34.88 | +0.75 (+2.20%) | 28,520,621 |