Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2015 | USD | 54.1 | 55.26 | 53.694 | 54.96 | 54.96 | +0.82 (+1.51%) | 109,834 |
10 Feb 2015 | USD | 54.93 | 54.93 | 53.21 | 54.14 | 54.14 | -0.22 (-0.40%) | 147,503 |
9 Feb 2015 | USD | 55.69 | 56.23 | 54.16 | 54.36 | 54.36 | -1.46 (-2.62%) | 114,939 |
6 Feb 2015 | USD | 55.32 | 56.26 | 54.35 | 55.82 | 55.82 | +0.61 (+1.10%) | 171,995 |
5 Feb 2015 | USD | 54.08 | 55.52 | 53.46 | 55.21 | 55.21 | +1.55 (+2.89%) | 167,633 |
4 Feb 2015 | USD | 54.18 | 54.67 | 53.26 | 53.66 | 53.66 | -0.95 (-1.74%) | 122,827 |
3 Feb 2015 | USD | 53.2 | 54.7 | 52.98 | 54.61 | 54.61 | +1.5 (+2.82%) | 195,005 |
2 Feb 2015 | USD | 52.96 | 53.44 | 51.25 | 53.11 | 53.11 | +0.14 (+0.26%) | 173,771 |
30 Jan 2015 | USD | 54.07 | 54.74 | 52.85 | 52.97 | 52.97 | -1.62 (-2.97%) | 173,973 |
29 Jan 2015 | USD | 53.33 | 54.63 | 52.76 | 54.59 | 54.59 | +1.16 (+2.17%) | 170,545 |
28 Jan 2015 | USD | 53.87 | 54.28 | 52.858 | 53.43 | 53.43 | -0.31 (-0.58%) | 141,545 |
27 Jan 2015 | USD | 53.53 | 54.34 | 53.07 | 53.74 | 53.74 | -0.34 (-0.63%) | 141,080 |
26 Jan 2015 | USD | 53.99 | 54.59 | 52.91 | 54.08 | 54.08 | +0.08 (+0.15%) | 261,646 |
23 Jan 2015 | USD | 55.75 | 56.02 | 53.57 | 54 | 54 | -1.56 (-2.81%) | 199,748 |
22 Jan 2015 | USD | 53.67 | 55.705 | 50.81 | 55.56 | 55.56 | +2.76 (+5.23%) | 304,055 |
21 Jan 2015 | USD | 56.5 | 57.05 | 52.07 | 52.8 | 52.8 | -4.28 (-7.50%) | 457,547 |
20 Jan 2015 | USD | 61.4 | 62.5 | 55.57 | 57.08 | 57.08 | -4.83 (-7.80%) | 526,833 |
19 Jan 2015 | USD | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 59.82 | 61.96 | 59.05 | 61.91 | 61.91 | +1.88 (+3.13%) | 151,253 |
15 Jan 2015 | USD | 61.93 | 62.1325 | 59.845 | 60.03 | 60.03 | -1.54 (-2.50%) | 169,712 |
14 Jan 2015 | USD | 60.36 | 61.95 | 60.3001 | 61.57 | 61.57 | +0.28 (+0.46%) | 86,116 |
13 Jan 2015 | USD | 62.01 | 63.07 | 60.73 | 61.29 | 61.29 | -0.08 (-0.13%) | 193,139 |
12 Jan 2015 | USD | 61.41 | 61.83 | 60.62 | 61.37 | 61.37 | +0.2 (+0.33%) | 176,479 |
9 Jan 2015 | USD | 62.5 | 62.94 | 60.66 | 61.17 | 61.17 | -1.27 (-2.03%) | 128,465 |
8 Jan 2015 | USD | 61.64 | 63.1 | 61.04 | 62.44 | 62.44 | +1.5 (+2.46%) | 224,994 |
7 Jan 2015 | USD | 61.19 | 61.55 | 59.4 | 60.94 | 60.94 | +0.38 (+0.63%) | 248,374 |
6 Jan 2015 | USD | 62.3 | 62.97 | 60.09 | 60.56 | 60.56 | -1.7 (-2.73%) | 174,497 |
5 Jan 2015 | USD | 63.99 | 64.33 | 62.12 | 62.26 | 62.26 | -1.92 (-2.99%) | 210,905 |
2 Jan 2015 | USD | 66.87 | 67.03 | 62.97 | 64.18 | 64.18 | -2.46 (-3.69%) | 164,392 |
1 Jan 2015 | USD | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 0.0 (0.0%) | 0 |