Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2015 | USD | 43.61 | 44.44 | 42.31 | 44.04 | 44.04 | +0.2 (+0.46%) | 1,254,912 |
28 Jan 2015 | USD | 47.43 | 47.83 | 43.55 | 43.84 | 43.84 | -4.21 (-8.76%) | 3,192,723 |
27 Jan 2015 | USD | 47.39 | 48.4 | 46.79 | 48.05 | 48.05 | -0.44 (-0.91%) | 558,466 |
26 Jan 2015 | USD | 48.42 | 49.36 | 48.19 | 48.49 | 48.49 | 0.0 (0.0%) | 786,852 |
23 Jan 2015 | USD | 48.71 | 49.4 | 48.43 | 48.49 | 48.49 | -0.54 (-1.10%) | 800,631 |
22 Jan 2015 | USD | 48.01 | 49.15 | 47.33 | 49.03 | 49.03 | +1.41 (+2.96%) | 863,579 |
21 Jan 2015 | USD | 46.78 | 47.69 | 46.39 | 47.62 | 47.62 | +0.86 (+1.84%) | 696,826 |
20 Jan 2015 | USD | 46.98 | 46.99 | 46.02 | 46.76 | 46.76 | +0.11 (+0.24%) | 578,969 |
19 Jan 2015 | USD | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 46.12 | 46.77 | 45.84 | 46.65 | 46.65 | +0.44 (+0.95%) | 713,084 |
15 Jan 2015 | USD | 46.6 | 46.904 | 46.08 | 46.21 | 46.21 | -0.22 (-0.47%) | 611,856 |
14 Jan 2015 | USD | 47.23 | 47.41 | 46.1 | 46.43 | 46.43 | -1.28 (-2.68%) | 1,053,051 |
13 Jan 2015 | USD | 47.64 | 49.05 | 47.35 | 47.71 | 47.71 | +0.5 (+1.06%) | 1,211,277 |
12 Jan 2015 | USD | 48.11 | 48.38 | 46.72 | 47.21 | 47.21 | -1.78 (-3.63%) | 1,022,250 |
9 Jan 2015 | USD | 49.61 | 49.86 | 48.44 | 48.99 | 48.99 | -0.63 (-1.27%) | 825,381 |
8 Jan 2015 | USD | 47.1 | 49.78 | 46.69 | 49.62 | 49.62 | +3.5 (+7.59%) | 2,375,416 |
7 Jan 2015 | USD | 46.52 | 47.03 | 45.92 | 46.12 | 46.12 | -0.13 (-0.28%) | 1,033,616 |
6 Jan 2015 | USD | 46.79 | 47.88 | 45.66 | 46.25 | 46.25 | +1.51 (+3.38%) | 4,632,567 |
5 Jan 2015 | USD | 45.22 | 45.66 | 44.45 | 44.74 | 44.74 | -0.75 (-1.65%) | 548,435 |
2 Jan 2015 | USD | 46.65 | 46.65 | 45.36 | 45.49 | 45.49 | -0.68 (-1.47%) | 464,008 |
1 Jan 2015 | USD | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 46.51 | 46.75 | 45.84 | 46.17 | 46.17 | -0.38 (-0.82%) | 590,853 |
30 Dec 2014 | USD | 46.56 | 46.87 | 46.15 | 46.55 | 46.55 | -0.18 (-0.39%) | 377,779 |
29 Dec 2014 | USD | 46.55 | 47.49 | 46.55 | 46.73 | 46.73 | +0.18 (+0.39%) | 434,174 |
26 Dec 2014 | USD | 46.47 | 46.71 | 46.34 | 46.55 | 46.55 | +0.24 (+0.52%) | 685,708 |
25 Dec 2014 | USD | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 46.32 | 47.2 | 46.29 | 46.31 | 46.31 | -0.09 (-0.19%) | 533,860 |
23 Dec 2014 | USD | 47.65 | 47.68 | 46.35 | 46.4 | 46.4 | -1 (-2.11%) | 837,513 |
22 Dec 2014 | USD | 47.5 | 48.005 | 47.21 | 47.4 | 47.4 | -0.1 (-0.21%) | 962,268 |
19 Dec 2014 | USD | 45.24 | 48.21 | 45.02 | 47.5 | 47.5 | +2.33 (+5.16%) | 2,148,021 |