Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2014 | USD | 26.84 | 27.5 | 26.7 | 27.44 | 27.44 | +0.6 (+2.24%) | 34,814,204 |
30 Dec 2014 | USD | 27.7 | 27.72 | 26.51 | 26.84 | 26.84 | -0.8 (-2.89%) | 40,508,324 |
29 Dec 2014 | USD | 28.4 | 29.3 | 27.3 | 27.64 | 27.64 | -0.69 (-2.44%) | 41,842,144 |
26 Dec 2014 | USD | 27.8 | 28.69 | 27.12 | 28.33 | 28.33 | +0.65 (+2.35%) | 42,035,900 |
25 Dec 2014 | USD | 27.75 | 28.55 | 27 | 27.68 | 27.68 | +0.02 (+0.07%) | 39,073,180 |
24 Dec 2014 | USD | 28.46 | 28.73 | 27.47 | 27.66 | 27.66 | -0.69 (-2.43%) | 41,371,957 |
23 Dec 2014 | USD | 27.68 | 30 | 27.3 | 28.35 | 28.35 | +0.5 (+1.80%) | 68,282,305 |
22 Dec 2014 | USD | 27.39 | 28.39 | 26.73 | 27.85 | 27.85 | +0.22 (+0.80%) | 48,149,718 |
19 Dec 2014 | USD | 27.89 | 28.38 | 27.32 | 27.63 | 27.63 | -0.27 (-0.97%) | 49,447,512 |
18 Dec 2014 | USD | 25.47 | 28 | 25.4 | 27.9 | 27.9 | +2.43 (+9.54%) | 79,474,729 |
17 Dec 2014 | USD | 25.78 | 25.85 | 25.02 | 25.47 | 25.47 | -0.39 (-1.51%) | 45,381,095 |
16 Dec 2014 | USD | 26.3 | 26.48 | 25.51 | 25.86 | 25.86 | -0.32 (-1.22%) | 54,345,660 |
15 Dec 2014 | USD | 27.17 | 27.17 | 25.9 | 26.18 | 26.18 | +1.48 (+5.99%) | 136,735,990 |
12 Dec 2014 | USD | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0.0 (0.0%) | 0 |
11 Dec 2014 | USD | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0.0 (0.0%) | 0 |
10 Dec 2014 | USD | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0.0 (0.0%) | 0 |
9 Dec 2014 | USD | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0.0 (0.0%) | 0 |
8 Dec 2014 | USD | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0.0 (0.0%) | 0 |
5 Dec 2014 | USD | 25.95 | 26 | 24.1 | 24.7 | 24.7 | -0.95 (-3.70%) | 59,345,292 |
4 Dec 2014 | USD | 25.57 | 26.07 | 24.73 | 25.65 | 25.65 | +0.45 (+1.79%) | 45,637,574 |
3 Dec 2014 | USD | 24.83 | 26.54 | 24.31 | 25.2 | 25.2 | +0.67 (+2.73%) | 81,694,968 |
2 Dec 2014 | USD | 23.33 | 24.84 | 23.06 | 24.53 | 24.53 | +1.18 (+5.05%) | 58,727,638 |
1 Dec 2014 | USD | 22.1 | 23.86 | 22.06 | 23.35 | 23.35 | +1.24 (+5.61%) | 60,456,065 |
28 Nov 2014 | USD | 22.2 | 22.27 | 21.66 | 22.11 | 22.11 | -0.14 (-0.63%) | 31,871,006 |
27 Nov 2014 | USD | 22.41 | 22.55 | 22.1 | 22.25 | 22.25 | -0.15 (-0.67%) | 32,629,918 |
26 Nov 2014 | USD | 22.29 | 22.5 | 22 | 22.4 | 22.4 | +0.12 (+0.54%) | 30,689,736 |
25 Nov 2014 | USD | 22.12 | 22.3 | 21.82 | 22.28 | 22.28 | +0.16 (+0.72%) | 27,006,818 |
24 Nov 2014 | USD | 22.5 | 22.53 | 21.88 | 22.12 | 22.12 | +0.32 (+1.47%) | 33,626,687 |
21 Nov 2014 | USD | 21.3 | 21.98 | 21.25 | 21.8 | 21.8 | +0.45 (+2.11%) | 15,963,612 |
20 Nov 2014 | USD | 21.3 | 21.38 | 21.13 | 21.35 | 21.35 | -0.05 (-0.23%) | 11,055,839 |