Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2015 | USD | 31.74 | 33.31 | 31.74 | 32.9 | 32.9 | +1.01 (+3.17%) | 11,433,571 |
12 Jan 2015 | USD | 31.2 | 32.25 | 31.07 | 31.89 | 31.89 | +0.45 (+1.43%) | 5,636,401 |
9 Jan 2015 | USD | 30.81 | 31.95 | 30.6 | 31.44 | 31.44 | +0.66 (+2.14%) | 9,267,600 |
8 Jan 2015 | USD | 30.85 | 31.26 | 30.55 | 30.78 | 30.78 | +0.23 (+0.75%) | 5,440,212 |
7 Jan 2015 | USD | 30.45 | 31.38 | 30.05 | 30.55 | 30.55 | +0.17 (+0.56%) | 5,571,584 |
6 Jan 2015 | USD | 28.47 | 30.73 | 28.47 | 30.38 | 30.38 | +1.91 (+6.71%) | 12,233,160 |
5 Jan 2015 | USD | 27.8 | 28.67 | 27.48 | 28.47 | 28.47 | +0.79 (+2.85%) | 4,830,265 |
2 Jan 2015 | USD | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.0 (0.0%) | 0 |
1 Jan 2015 | USD | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 27.23 | 29.19 | 27.01 | 27.68 | 27.68 | +0.45 (+1.65%) | 6,945,873 |
30 Dec 2014 | USD | 27.85 | 27.85 | 27.01 | 27.23 | 27.23 | -0.66 (-2.37%) | 4,442,703 |
29 Dec 2014 | USD | 28.6 | 28.6 | 27.5 | 27.89 | 27.89 | -0.76 (-2.65%) | 4,215,538 |
26 Dec 2014 | USD | 28.91 | 29.18 | 28.5 | 28.65 | 28.65 | -0.26 (-0.90%) | 2,912,459 |
25 Dec 2014 | USD | 28.26 | 29.31 | 27.8 | 28.91 | 28.91 | +0.66 (+2.34%) | 5,816,631 |
24 Dec 2014 | USD | 27 | 29.15 | 26.89 | 28.25 | 28.25 | +1.28 (+4.75%) | 8,167,754 |
23 Dec 2014 | USD | 27.67 | 27.91 | 26.88 | 26.97 | 26.97 | -0.65 (-2.35%) | 4,978,120 |
22 Dec 2014 | USD | 28.61 | 28.78 | 26.85 | 27.62 | 27.62 | -1.16 (-4.03%) | 7,017,427 |
19 Dec 2014 | USD | 29.74 | 30.1 | 28.48 | 28.78 | 28.78 | -0.96 (-3.23%) | 6,218,000 |
18 Dec 2014 | USD | 29.8 | 30.18 | 29.6 | 29.74 | 29.74 | -0.25 (-0.83%) | 3,228,695 |
17 Dec 2014 | USD | 30.79 | 30.96 | 29.91 | 29.99 | 29.99 | -0.79 (-2.57%) | 4,492,741 |
16 Dec 2014 | USD | 31.2 | 31.2 | 30.48 | 30.78 | 30.78 | -0.22 (-0.71%) | 3,392,097 |
15 Dec 2014 | USD | 30.52 | 31.15 | 30.22 | 31 | 31 | +0.51 (+1.67%) | 5,312,064 |
12 Dec 2014 | USD | 29.75 | 30.55 | 29.42 | 30.49 | 30.49 | +0.86 (+2.90%) | 5,676,191 |
11 Dec 2014 | USD | 29.6 | 30.11 | 29.48 | 29.63 | 29.63 | -0.17 (-0.57%) | 4,480,540 |
10 Dec 2014 | USD | 28.88 | 30.5 | 28.85 | 29.8 | 29.8 | +1.26 (+4.41%) | 9,942,754 |
9 Dec 2014 | USD | 29.9 | 29.9 | 28.5 | 28.54 | 28.54 | -1.46 (-4.87%) | 9,414,850 |
8 Dec 2014 | USD | 30.25 | 30.4 | 29.39 | 30 | 30 | -0.19 (-0.63%) | 9,863,919 |
5 Dec 2014 | USD | 31 | 31.45 | 30 | 30.19 | 30.19 | -1.06 (-3.39%) | 6,548,705 |
4 Dec 2014 | USD | 30.63 | 31.68 | 30.63 | 31.25 | 31.25 | +0.75 (+2.46%) | 6,457,710 |
3 Dec 2014 | USD | 30.48 | 30.59 | 29.51 | 30.5 | 30.5 | +0.14 (+0.46%) | 6,784,981 |