Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2016 | USD | 43.09 | 46.13 | 42.46 | 45.5 | 45.5 | +2.6 (+6.06%) | 2,258,700 |
4 Mar 2016 | USD | 42.4 | 43.97 | 42.4 | 42.9 | 42.9 | +1.01 (+2.41%) | 1,794,600 |
3 Mar 2016 | USD | 41.25 | 42.02 | 41.23 | 41.89 | 41.89 | +0.29 (+0.70%) | 1,378,900 |
2 Mar 2016 | USD | 41.51 | 41.66 | 40.89 | 41.6 | 41.6 | -0.11 (-0.26%) | 682,600 |
1 Mar 2016 | USD | 40.37 | 41.72 | 40.03 | 41.71 | 41.71 | +1.26 (+3.11%) | 940,200 |
29 Feb 2016 | USD | 40.27 | 40.87 | 40.11 | 40.45 | 40.45 | +0.12 (+0.30%) | 543,100 |
26 Feb 2016 | USD | 39.93 | 40.45 | 39.72 | 40.33 | 40.33 | +0.49 (+1.23%) | 515,300 |
25 Feb 2016 | USD | 40.04 | 40.06 | 39.28 | 39.84 | 39.84 | +0.05 (+0.13%) | 647,100 |
24 Feb 2016 | USD | 38.54 | 39.92 | 38.36 | 39.79 | 39.79 | +1.11 (+2.87%) | 723,700 |
23 Feb 2016 | USD | 38.53 | 38.98 | 38 | 38.68 | 38.68 | +0.57 (+1.50%) | 753,700 |
22 Feb 2016 | USD | 37.56 | 38.28 | 37.45 | 38.11 | 38.11 | +0.36 (+0.95%) | 662,600 |
19 Feb 2016 | USD | 37.77 | 37.93 | 37.14 | 37.75 | 37.75 | -0.27 (-0.71%) | 723,500 |
18 Feb 2016 | USD | 37.36 | 38.26 | 36.44 | 38.02 | 38.02 | +0.24 (+0.64%) | 1,193,100 |
17 Feb 2016 | USD | 37.77 | 38.31 | 37.44 | 37.78 | 37.78 | +0.16 (+0.43%) | 893,800 |
16 Feb 2016 | USD | 36.61 | 37.89 | 36.31 | 37.62 | 37.62 | +1.37 (+3.78%) | 951,500 |
15 Feb 2016 | USD | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 36.37 | 36.71 | 35.9 | 36.25 | 36.25 | +0.06 (+0.17%) | 661,000 |
11 Feb 2016 | USD | 36.25 | 36.81 | 35.86 | 36.19 | 36.19 | -0.44 (-1.20%) | 455,700 |
10 Feb 2016 | USD | 36.58 | 37.33 | 36.37 | 36.63 | 36.63 | +0.29 (+0.80%) | 497,400 |
9 Feb 2016 | USD | 36.82 | 37.43 | 36.2 | 36.34 | 36.34 | -0.8 (-2.15%) | 676,900 |
8 Feb 2016 | USD | 37.02 | 37.27 | 36.45 | 37.14 | 37.14 | -0.2 (-0.54%) | 668,600 |
5 Feb 2016 | USD | 37.7 | 38.16 | 37.04 | 37.34 | 37.34 | -0.41 (-1.09%) | 739,200 |
4 Feb 2016 | USD | 38.48 | 38.56 | 37.01 | 37.75 | 37.75 | -1.27 (-3.25%) | 922,200 |
3 Feb 2016 | USD | 39.39 | 39.43 | 38.33 | 39.02 | 39.02 | -0.22 (-0.56%) | 821,400 |
2 Feb 2016 | USD | 39 | 39.35 | 38.72 | 39.24 | 39.24 | +0.04 (+0.10%) | 746,800 |
1 Feb 2016 | USD | 38.4 | 39.22 | 38.21 | 39.2 | 39.2 | +0.42 (+1.08%) | 875,400 |
29 Jan 2016 | USD | 37.45 | 38.81 | 37.45 | 38.78 | 38.78 | +1.49 (+4.00%) | 585,700 |
28 Jan 2016 | USD | 37.36 | 37.62 | 36.88 | 37.29 | 37.29 | +0.21 (+0.57%) | 356,300 |
27 Jan 2016 | USD | 37.31 | 37.71 | 36.7 | 37.08 | 37.08 | -0.29 (-0.78%) | 483,600 |
26 Jan 2016 | USD | 36.18 | 37.58 | 36.18 | 37.37 | 37.37 | +1.28 (+3.55%) | 403,200 |