Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2015 | USD | 54.54 | 57.48 | 54.54 | 57.45 | 57.45 | +2.89 (+5.30%) | 282,611 |
5 May 2015 | USD | 53.81 | 56 | 51.8295 | 54.56 | 54.56 | +1.55 (+2.92%) | 205,420 |
4 May 2015 | USD | 52.87 | 53.92 | 52.77 | 53.01 | 53.01 | +0.38 (+0.72%) | 193,138 |
1 May 2015 | USD | 52.54 | 53.2 | 52.0219 | 52.63 | 52.63 | +0.21 (+0.40%) | 119,043 |
30 Apr 2015 | USD | 53.15 | 53.71 | 52.39 | 52.42 | 52.42 | -1.37 (-2.55%) | 166,450 |
29 Apr 2015 | USD | 54.67 | 54.8945 | 53.6 | 53.79 | 53.79 | -1.08 (-1.97%) | 108,683 |
28 Apr 2015 | USD | 54.54 | 55.39 | 54.46 | 54.87 | 54.87 | +0.23 (+0.42%) | 126,289 |
27 Apr 2015 | USD | 54.94 | 55.91 | 54.43 | 54.64 | 54.64 | -0.23 (-0.42%) | 131,273 |
24 Apr 2015 | USD | 54.85 | 55.43 | 54.34 | 54.87 | 54.87 | +0.07 (+0.13%) | 130,567 |
23 Apr 2015 | USD | 55.74 | 55.99 | 53.285 | 54.8 | 54.8 | -0.92 (-1.65%) | 201,245 |
22 Apr 2015 | USD | 55.11 | 56.48 | 53.075 | 55.72 | 55.72 | -1 (-1.76%) | 278,473 |
21 Apr 2015 | USD | 57.6 | 57.71 | 56.71 | 56.72 | 56.72 | -0.7 (-1.22%) | 89,588 |
20 Apr 2015 | USD | 57.71 | 58.02 | 56.93 | 57.42 | 57.42 | +0.13 (+0.23%) | 101,195 |
17 Apr 2015 | USD | 56.94 | 57.78 | 56.55 | 57.29 | 57.29 | -0.14 (-0.24%) | 202,455 |
16 Apr 2015 | USD | 56.65 | 58.38 | 56.461 | 57.43 | 57.43 | +0.8 (+1.41%) | 248,933 |
15 Apr 2015 | USD | 54.7 | 57.15 | 54.7 | 56.63 | 56.63 | +2.11 (+3.87%) | 360,548 |
14 Apr 2015 | USD | 54.09 | 54.55 | 53.21 | 54.52 | 54.52 | +0.66 (+1.23%) | 248,820 |
13 Apr 2015 | USD | 55.03 | 55.454 | 53.745 | 53.86 | 53.86 | -1.36 (-2.46%) | 219,458 |
10 Apr 2015 | USD | 56.26 | 56.47 | 55.12 | 55.22 | 55.22 | -0.63 (-1.13%) | 133,045 |
9 Apr 2015 | USD | 55.64 | 56.36 | 55.62 | 55.85 | 55.85 | +0.01 (+0.02%) | 120,677 |
8 Apr 2015 | USD | 55.51 | 56.23 | 55.51 | 55.84 | 55.84 | +0.09 (+0.16%) | 221,161 |
7 Apr 2015 | USD | 55.79 | 56.07 | 55.27 | 55.75 | 55.75 | -0.04 (-0.07%) | 158,593 |
6 Apr 2015 | USD | 55.78 | 57.03 | 55.31 | 55.79 | 55.79 | -0.49 (-0.87%) | 144,012 |
3 Apr 2015 | USD | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 56.3 | 56.78 | 55.89 | 56.28 | 56.28 | +0.46 (+0.82%) | 157,152 |
1 Apr 2015 | USD | 55.19 | 55.97 | 55.12 | 55.82 | 55.82 | +0.44 (+0.79%) | 180,752 |
31 Mar 2015 | USD | 55.96 | 55.96 | 54.23 | 55.38 | 55.38 | -0.74 (-1.32%) | 376,733 |
30 Mar 2015 | USD | 56.85 | 57.2 | 55.96 | 56.12 | 56.12 | -0.28 (-0.50%) | 124,064 |
27 Mar 2015 | USD | 56.78 | 57.31 | 56.38 | 56.4 | 56.4 | -0.49 (-0.86%) | 157,353 |
26 Mar 2015 | USD | 56.52 | 57.39 | 55.81 | 56.89 | 56.89 | +0.34 (+0.60%) | 147,808 |