Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2016 | USD | 45.89 | 46.55 | 45.89 | 46.28 | 46.28 | -0.03 (-0.06%) | 608,200 |
15 Apr 2016 | USD | 45.55 | 46.49 | 45.12 | 46.31 | 46.31 | +0.72 (+1.58%) | 767,300 |
14 Apr 2016 | USD | 45.91 | 46.09 | 44.96 | 45.59 | 45.59 | -0.6 (-1.30%) | 764,500 |
13 Apr 2016 | USD | 45.43 | 46.5 | 45.22 | 46.19 | 46.19 | +0.77 (+1.70%) | 815,200 |
12 Apr 2016 | USD | 44.93 | 45.62 | 44.37 | 45.42 | 45.42 | +0.59 (+1.32%) | 884,500 |
11 Apr 2016 | USD | 44.61 | 45.3 | 44.46 | 44.83 | 44.83 | +0.31 (+0.70%) | 899,800 |
8 Apr 2016 | USD | 44.73 | 44.73 | 43.91 | 44.52 | 44.52 | +0.17 (+0.38%) | 847,400 |
7 Apr 2016 | USD | 44.36 | 44.86 | 43.8 | 44.35 | 44.35 | -0.17 (-0.38%) | 1,029,300 |
6 Apr 2016 | USD | 44.37 | 44.74 | 43.68 | 44.52 | 44.52 | +0.28 (+0.63%) | 818,100 |
5 Apr 2016 | USD | 44.73 | 45.18 | 44.19 | 44.24 | 44.24 | -0.93 (-2.06%) | 866,500 |
4 Apr 2016 | USD | 45.19 | 45.5 | 44.35 | 45.17 | 45.17 | -0.03 (-0.07%) | 769,500 |
1 Apr 2016 | USD | 45.29 | 45.66 | 45.12 | 45.2 | 45.2 | -0.09 (-0.20%) | 869,300 |
31 Mar 2016 | USD | 45.36 | 45.72 | 44.66 | 45.29 | 45.29 | -0.12 (-0.26%) | 707,500 |
30 Mar 2016 | USD | 45.54 | 45.67 | 45.23 | 45.41 | 45.41 | 0.0 (0.0%) | 597,200 |
29 Mar 2016 | USD | 45.29 | 45.58 | 44.84 | 45.41 | 45.41 | +0.29 (+0.64%) | 604,000 |
28 Mar 2016 | USD | 44.27 | 45.5 | 44.05 | 45.12 | 45.12 | +0.9 (+2.04%) | 802,000 |
25 Mar 2016 | USD | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 43.51 | 44.54 | 43.24 | 44.22 | 44.22 | +0.44 (+1.01%) | 768,400 |
23 Mar 2016 | USD | 44.69 | 44.69 | 43.46 | 43.78 | 43.78 | -1.02 (-2.28%) | 884,000 |
22 Mar 2016 | USD | 45.04 | 45.33 | 44.44 | 44.8 | 44.8 | -0.43 (-0.95%) | 772,300 |
21 Mar 2016 | USD | 44.48 | 45.3 | 44.38 | 45.23 | 45.23 | +0.58 (+1.30%) | 723,400 |
18 Mar 2016 | USD | 44.73 | 45.23 | 44.35 | 44.65 | 44.65 | -0.12 (-0.27%) | 966,900 |
17 Mar 2016 | USD | 43.78 | 44.89 | 43.33 | 44.77 | 44.77 | +0.91 (+2.07%) | 845,200 |
16 Mar 2016 | USD | 43.09 | 44.14 | 43.04 | 43.86 | 43.86 | -0.26 (-0.59%) | 909,000 |
15 Mar 2016 | USD | 44.71 | 44.94 | 43.98 | 44.12 | 44.12 | -0.77 (-1.72%) | 700,700 |
14 Mar 2016 | USD | 45.91 | 46.01 | 44.43 | 44.89 | 44.89 | -0.72 (-1.58%) | 927,400 |
11 Mar 2016 | USD | 45.86 | 46.07 | 45.5 | 45.61 | 45.61 | -0.04 (-0.09%) | 759,700 |
10 Mar 2016 | USD | 45.47 | 45.92 | 44.47 | 45.65 | 45.65 | +0.78 (+1.74%) | 1,091,900 |
9 Mar 2016 | USD | 44.78 | 45.03 | 44.16 | 44.87 | 44.87 | +0.29 (+0.65%) | 574,300 |
8 Mar 2016 | USD | 45.63 | 45.91 | 44.5 | 44.58 | 44.58 | -0.92 (-2.02%) | 912,700 |