Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2015 | USD | 31.6 | 31.83 | 31.4 | 31.54 | 31.54 | -0.55 (-1.71%) | 28,349,878 |
24 Mar 2015 | USD | 32.61 | 32.78 | 31.53 | 32.09 | 32.09 | -0.12 (-0.37%) | 39,188,921 |
23 Mar 2015 | USD | 31.81 | 32.57 | 31.6 | 32.21 | 32.21 | +0.7 (+2.22%) | 31,957,728 |
20 Mar 2015 | USD | 31.86 | 32.3 | 31.46 | 31.51 | 31.51 | -0.49 (-1.53%) | 31,521,775 |
19 Mar 2015 | USD | 32.18 | 32.68 | 31.69 | 32 | 32 | +0.01 (+0.03%) | 34,273,180 |
18 Mar 2015 | USD | 31.7 | 32 | 31.32 | 31.99 | 31.99 | +0.52 (+1.65%) | 37,977,215 |
17 Mar 2015 | USD | 31.75 | 31.78 | 31.2 | 31.47 | 31.47 | -0.03 (-0.10%) | 29,110,958 |
16 Mar 2015 | USD | 31.2 | 31.6 | 30.7 | 31.5 | 31.5 | +0.5 (+1.61%) | 24,284,228 |
13 Mar 2015 | USD | 30.69 | 31.5 | 30.6 | 31 | 31 | +0.32 (+1.04%) | 19,703,512 |
12 Mar 2015 | USD | 31.32 | 31.38 | 30.66 | 30.68 | 30.68 | -0.29 (-0.94%) | 20,273,051 |
11 Mar 2015 | USD | 29.82 | 30.97 | 29.81 | 30.97 | 30.97 | +1.16 (+3.89%) | 32,050,462 |
10 Mar 2015 | USD | 29.85 | 30.33 | 29.66 | 29.81 | 29.81 | -0.17 (-0.57%) | 18,973,677 |
9 Mar 2015 | USD | 29 | 30 | 28.8 | 29.98 | 29.98 | +0.56 (+1.90%) | 25,717,020 |
6 Mar 2015 | USD | 29.75 | 29.95 | 29.2 | 29.42 | 29.42 | -0.28 (-0.94%) | 21,417,572 |
5 Mar 2015 | USD | 30.2 | 30.49 | 29.5 | 29.7 | 29.7 | -1.1 (-3.57%) | 34,709,544 |
4 Mar 2015 | USD | 30.3 | 31.14 | 30.15 | 30.8 | 30.8 | +0.46 (+1.52%) | 24,591,449 |
3 Mar 2015 | USD | 31.17 | 31.52 | 30.3 | 30.34 | 30.34 | -1.12 (-3.56%) | 28,407,783 |
2 Mar 2015 | USD | 31.54 | 31.83 | 31.14 | 31.46 | 31.46 | 0.0 (0.0%) | 26,377,669 |
27 Feb 2015 | USD | 31.7 | 31.98 | 31.19 | 31.46 | 31.46 | -0.29 (-0.91%) | 19,939,362 |
26 Feb 2015 | USD | 31.66 | 31.79 | 31.12 | 31.75 | 31.75 | -0.04 (-0.13%) | 18,684,346 |
25 Feb 2015 | USD | 31.9 | 32.35 | 31.3 | 31.79 | 31.79 | +0.2 (+0.63%) | 36,733,475 |
24 Feb 2015 | USD | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.0 (0.0%) | 0 |
23 Feb 2015 | USD | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.0 (0.0%) | 0 |
20 Feb 2015 | USD | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.0 (0.0%) | 0 |
19 Feb 2015 | USD | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.0 (0.0%) | 0 |
18 Feb 2015 | USD | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.0 (0.0%) | 0 |
17 Feb 2015 | USD | 30.3 | 31.84 | 30.1 | 31.59 | 31.59 | +1.41 (+4.67%) | 38,347,961 |
16 Feb 2015 | USD | 30.44 | 30.5 | 30 | 30.18 | 30.18 | -0.15 (-0.49%) | 19,525,981 |
13 Feb 2015 | USD | 30.51 | 30.76 | 30.14 | 30.33 | 30.33 | -0.06 (-0.20%) | 22,937,091 |
12 Feb 2015 | USD | 30.5 | 30.76 | 30.16 | 30.39 | 30.39 | +0.02 (+0.07%) | 13,467,539 |