Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2015 | USD | 61.97 | 64.2 | 61 | 63.84 | 63.84 | +1.85 (+2.98%) | 13,159,482 |
12 Aug 2015 | USD | 64.5 | 64.92 | 61.8 | 61.99 | 61.99 | -3.71 (-5.65%) | 17,419,232 |
11 Aug 2015 | USD | 65.55 | 68.58 | 65.06 | 65.7 | 65.7 | -1.11 (-1.66%) | 20,455,349 |
10 Aug 2015 | USD | 65.95 | 67.88 | 63 | 66.81 | 66.81 | +1.81 (+2.78%) | 23,223,110 |
7 Aug 2015 | USD | 67 | 67.71 | 63.88 | 65 | 65 | -0.4 (-0.61%) | 33,839,592 |
6 Aug 2015 | USD | 58.95 | 65.4 | 57.18 | 65.4 | 65.4 | +5.95 (+10.01%) | 36,039,946 |
5 Aug 2015 | USD | 58.68 | 62.99 | 58.41 | 59.45 | 59.45 | -0.21 (-0.35%) | 20,054,380 |
4 Aug 2015 | USD | 57.88 | 60.48 | 55.19 | 59.66 | 59.66 | +1.88 (+3.25%) | 26,199,893 |
3 Aug 2015 | USD | 54.6 | 57.84 | 54.3 | 57.78 | 57.78 | +2.18 (+3.92%) | 24,998,538 |
31 Jul 2015 | USD | 50.98 | 55.63 | 50.76 | 55.6 | 55.6 | +3.8 (+7.34%) | 22,472,594 |
30 Jul 2015 | USD | 54.02 | 55.78 | 51.18 | 51.8 | 51.8 | -2.98 (-5.44%) | 16,235,133 |
29 Jul 2015 | USD | 50.68 | 54.78 | 49.1 | 54.78 | 54.78 | +4.98 (+10.00%) | 19,988,239 |
28 Jul 2015 | USD | 47.8 | 50.97 | 45.5 | 49.8 | 49.8 | -0.23 (-0.46%) | 20,432,635 |
27 Jul 2015 | USD | 53.98 | 55.49 | 50.03 | 50.03 | 50.03 | -5.56 (-10.00%) | 18,120,818 |
24 Jul 2015 | USD | 56.7 | 58.05 | 55.49 | 55.59 | 55.59 | -0.99 (-1.75%) | 18,690,972 |
23 Jul 2015 | USD | 55.56 | 57.18 | 54.19 | 56.58 | 56.58 | +1.02 (+1.84%) | 16,703,622 |
22 Jul 2015 | USD | 55.32 | 56.8 | 54.9 | 55.56 | 55.56 | +0.74 (+1.35%) | 15,652,722 |
21 Jul 2015 | USD | 54 | 56.48 | 52.5 | 54.82 | 54.82 | -0.17 (-0.31%) | 15,405,724 |
20 Jul 2015 | USD | 55.55 | 56.4 | 53.83 | 54.99 | 54.99 | -0.56 (-1.01%) | 19,199,258 |
17 Jul 2015 | USD | 52.8 | 56.5 | 52.35 | 55.55 | 55.55 | +3.36 (+6.44%) | 18,337,870 |
16 Jul 2015 | USD | 50.58 | 53.45 | 48 | 52.19 | 52.19 | +1.61 (+3.18%) | 18,401,439 |
15 Jul 2015 | USD | 54.95 | 55.98 | 50.58 | 50.58 | 50.58 | -5.62 (-10%) | 24,041,062 |
14 Jul 2015 | USD | 58 | 61.02 | 55.84 | 56.2 | 56.2 | -3.28 (-5.51%) | 33,044,958 |
13 Jul 2015 | USD | 55.9 | 59.48 | 54.2 | 59.48 | 59.48 | +5.41 (+10.01%) | 34,798,244 |
10 Jul 2015 | USD | 51.9 | 54.07 | 50.1 | 54.07 | 54.07 | +4.92 (+10.01%) | 20,639,227 |
9 Jul 2015 | USD | 44.68 | 49.15 | 43.51 | 49.15 | 49.15 | +4.47 (+10.00%) | 23,035,293 |
8 Jul 2015 | USD | 42.29 | 46.59 | 42.29 | 44.68 | 44.68 | -2.31 (-4.92%) | 50,934,239 |
7 Jul 2015 | USD | 48.9 | 49.85 | 45.68 | 46.99 | 46.99 | -3.76 (-7.41%) | 43,615,565 |
6 Jul 2015 | USD | 54.2 | 54.2 | 45.9 | 50.75 | 50.75 | +1.2 (+2.42%) | 29,927,440 |
3 Jul 2015 | USD | 48.5 | 52.95 | 45.61 | 49.55 | 49.55 | +0.28 (+0.57%) | 27,533,630 |